股票概览
4.95
+0.2%
+0.01
4.94
开盘价
5.05
最高价
4.92
最低价
42,609
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
4.99
MA10 (10日均线)
5.05
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 4.94 | 5.05 | 4.92 | 4.95 | +0.2% | 42,609 | 21,283,513 |
| 2024-06-27 | 5.04 | 5.11 | 4.93 | 4.94 | -1.98% | 46,924 | 23,591,819 |
| 2024-06-26 | 4.91 | 5.05 | 4.85 | 5.04 | +2.65% | 53,247 | 26,337,314 |
| 2024-06-25 | 4.8 | 5 | 4.79 | 4.91 | +2.51% | 56,551 | 27,746,958 |
| 2024-06-24 | 4.96 | 4.99 | 4.73 | 4.79 | -4.01% | 50,609 | 24,428,508 |
| 2024-06-21 | 4.99 | 5.07 | 4.92 | 4.99 | -0.2% | 31,239 | 15,602,688 |
| 2024-06-20 | 5.14 | 5.19 | 5 | 5 | -2.91% | 46,541 | 23,518,262 |
| 2024-06-19 | 5.19 | 5.24 | 5.14 | 5.15 | -0.19% | 41,043 | 21,273,255 |
| 2024-06-18 | 5.08 | 5.16 | 5.04 | 5.16 | +2.99% | 55,247 | 28,251,164 |
| 2024-06-17 | 5.12 | 5.12 | 5 | 5.01 | -2.15% | 42,791 | 21,582,716 |
| 2024-06-14 | 5.11 | 5.14 | 5.02 | 5.12 | +1.59% | 59,586 | 30,356,594 |
| 2024-06-13 | 5.18 | 5.2 | 5.03 | 5.04 | -2.7% | 57,086 | 28,999,026 |
| 2024-06-12 | 4.99 | 5.2 | 4.94 | 5.18 | +4.65% | 69,750 | 35,620,638 |
| 2024-06-11 | 5.03 | 5.05 | 4.88 | 4.95 | -1.59% | 79,097 | 39,184,545 |
| 2024-06-07 | 4.7 | 5.06 | 4.7 | 5.03 | +8.17% | 143,951 | 71,048,570 |
| 2024-06-06 | 4.99 | 5.02 | 4.6 | 4.65 | -6.81% | 114,496 | 54,174,887 |
| 2024-06-05 | 5.14 | 5.18 | 4.98 | 4.99 | -2.92% | 68,156 | 34,285,133 |
| 2024-06-04 | 5.3 | 5.31 | 5.07 | 5.14 | -3.38% | 82,833 | 42,597,536 |
| 2024-06-03 | 5.36 | 5.46 | 5.24 | 5.32 | -4.83% | 110,063 | 58,764,030 |
| 2024-05-31 | 5.64 | 5.67 | 5.59 | 5.59 | -1.58% | 63,459 | 35,669,800 |
| 2024-05-30 | 5.69 | 5.85 | 5.61 | 5.68 | -0.53% | 68,303 | 39,275,795 |
| 2024-05-29 | 5.73 | 5.82 | 5.68 | 5.71 | 0% | 40,327 | 23,178,295 |
| 2024-05-28 | 5.71 | 5.82 | 5.69 | 5.71 | -0.7% | 46,596 | 26,795,448 |
| 2024-05-27 | 5.75 | 5.77 | 5.64 | 5.75 | +1.23% | 45,158 | 25,720,582 |
| 2024-05-24 | 5.72 | 5.8 | 5.68 | 5.68 | -0.53% | 44,440 | 25,510,460 |
| 2024-05-23 | 5.91 | 5.92 | 5.68 | 5.71 | -3.22% | 65,417 | 37,700,250 |
| 2024-05-22 | 5.88 | 5.95 | 5.8 | 5.9 | +0.85% | 56,978 | 33,536,367 |
| 2024-05-21 | 6.12 | 6.12 | 5.81 | 5.85 | -4.1% | 98,198 | 57,911,770 |
| 2024-05-20 | 6.13 | 6.18 | 6.09 | 6.1 | -0.49% | 70,754 | 43,425,765 |
| 2024-05-17 | 6.1 | 6.14 | 6.04 | 6.13 | +0.49% | 54,590 | 33,254,317 |
| 2024-05-16 | 6.08 | 6.19 | 6.08 | 6.1 | +0.66% | 51,069 | 31,296,015 |
| 2024-05-15 | 6.09 | 6.16 | 5.98 | 6.06 | -0.16% | 44,933 | 27,363,739 |
| 2024-05-14 | 5.95 | 6.1 | 5.94 | 6.07 | +1.34% | 46,394 | 28,020,270 |
| 2024-05-13 | 6.13 | 6.14 | 5.96 | 5.99 | -2.6% | 64,431 | 38,770,444 |
| 2024-05-10 | 6.26 | 6.3 | 6.11 | 6.15 | -1.28% | 69,417 | 42,844,738 |
| 2024-05-09 | 6.16 | 6.29 | 6.16 | 6.23 | +0.16% | 75,125 | 46,923,332 |
| 2024-05-08 | 6.34 | 6.35 | 6.18 | 6.22 | -1.58% | 85,974 | 53,678,066 |
| 2024-05-07 | 6.22 | 6.36 | 6.15 | 6.32 | +1.28% | 102,926 | 64,443,791 |
| 2024-05-06 | 6.11 | 6.27 | 6.08 | 6.24 | +3.48% | 101,275 | 62,453,761 |
| 2024-04-30 | 6.2 | 6.23 | 5.94 | 6.03 | -1.47% | 91,845 | 55,894,323 |
| 2024-04-29 | 5.9 | 6.14 | 5.9 | 6.12 | +4.26% | 100,959 | 61,039,877 |
| 2024-04-26 | 5.92 | 5.92 | 5.77 | 5.87 | +0.69% | 80,403 | 46,947,681 |
| 2024-04-25 | 5.91 | 5.96 | 5.8 | 5.83 | -1.19% | 77,696 | 45,660,076 |
| 2024-04-24 | 5.95 | 5.97 | 5.85 | 5.9 | -0.17% | 75,533 | 44,612,027 |
| 2024-04-23 | 5.76 | 5.95 | 5.76 | 5.91 | +2.6% | 82,978 | 48,779,953 |
| 2024-04-22 | 6.06 | 6.06 | 5.74 | 5.76 | -5.11% | 85,831 | 50,067,194 |
| 2024-04-19 | 5.87 | 6.15 | 5.82 | 6.07 | +1.68% | 116,086 | 70,390,836 |
| 2024-04-18 | 5.96 | 6.1 | 5.81 | 5.97 | 0% | 148,167 | 88,721,337 |
| 2024-04-17 | 5.44 | 5.97 | 5.41 | 5.97 | +8.74% | 214,681 | 123,871,057 |
| 2024-04-16 | 5.88 | 5.89 | 5.49 | 5.49 | -10% | 164,401 | 91,770,078 |
| 2024-04-15 | 6.86 | 6.86 | 6.1 | 6.1 | -10.03% | 192,859 | 120,173,766 |
| 2024-04-12 | 6.85 | 6.9 | 6.77 | 6.78 | -0.73% | 64,521 | 44,136,815 |
| 2024-04-11 | 6.67 | 6.9 | 6.61 | 6.83 | +1.79% | 79,598 | 54,319,025 |
| 2024-04-10 | 6.83 | 6.84 | 6.63 | 6.71 | -1.61% | 75,212 | 50,374,543 |
| 2024-04-09 | 6.82 | 6.89 | 6.72 | 6.82 | -0.44% | 68,600 | 46,709,019 |
| 2024-04-08 | 7.03 | 7.05 | 6.83 | 6.85 | -2.97% | 89,062 | 61,526,924 |
| 2024-04-03 | 7.16 | 7.18 | 6.95 | 7.06 | -1.94% | 112,508 | 79,318,378 |
| 2024-04-02 | 7.16 | 7.33 | 7.1 | 7.2 | +0.56% | 128,974 | 92,714,700 |
| 2024-04-01 | 7.17 | 7.29 | 7.1 | 7.16 | -0.69% | 131,075 | 93,647,434 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：