股票概览
4.68
0%
0
4.68
开盘价
4.83
最高价
4.63
最低价
40,197
成交量
数据更新至: 2024-06-28
技术指标
4.74
MA5 (5日均线)
4.84
MA10 (10日均线)
4.95
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 | 4.68 | 4.83 | 4.63 | 4.68 | 0% | 40,197 | 19,058,632 |
| 2024-06-27 | 4.77 | 4.82 | 4.65 | 4.68 | -2.7% | 34,631 | 16,398,933 |
| 2024-06-26 | 4.76 | 4.82 | 4.72 | 4.81 | +1.05% | 31,798 | 15,151,866 |
| 2024-06-25 | 4.78 | 4.85 | 4.71 | 4.76 | -0.42% | 48,041 | 22,966,218 |
| 2024-06-24 | 4.94 | 4.94 | 4.7 | 4.78 | -3.43% | 41,902 | 20,290,609 |
| 2024-06-21 | 4.93 | 4.98 | 4.89 | 4.95 | +0.41% | 16,865 | 8,337,179 |
| 2024-06-20 | 4.94 | 5 | 4.91 | 4.93 | -0.4% | 36,666 | 18,127,385 |
| 2024-06-19 | 4.96 | 5.01 | 4.94 | 4.95 | -0.2% | 30,354 | 15,085,311 |
| 2024-06-18 | 4.9 | 4.98 | 4.88 | 4.96 | +1.22% | 26,727 | 13,215,726 |
| 2024-06-17 | 4.9 | 5.02 | 4.86 | 4.9 | -0.2% | 47,933 | 23,682,013 |
| 2024-06-14 | 4.82 | 4.96 | 4.78 | 4.91 | +1.87% | 40,470 | 19,699,230 |
| 2024-06-13 | 4.89 | 4.89 | 4.8 | 4.82 | -2.82% | 38,111 | 18,397,564 |
| 2024-06-12 | 5.02 | 5.07 | 4.95 | 4.96 | -1.2% | 55,066 | 27,433,149 |
| 2024-06-11 | 5 | 5.05 | 4.95 | 5.02 | -0.59% | 38,835 | 19,407,347 |
| 2024-06-07 | 4.97 | 5.06 | 4.93 | 5.05 | +2.23% | 37,442 | 18,743,511 |
| 2024-06-06 | 5.11 | 5.11 | 4.86 | 4.94 | -2.37% | 65,917 | 32,656,128 |
| 2024-06-05 | 5.23 | 5.25 | 5.05 | 5.06 | -3.62% | 79,028 | 40,582,099 |
| 2024-06-04 | 5.2 | 5.3 | 5.15 | 5.25 | +1.16% | 45,883 | 24,042,602 |
| 2024-06-03 | 5.32 | 5.33 | 5.12 | 5.19 | -2.44% | 86,173 | 44,858,361 |
| 2024-05-31 | 5.36 | 5.36 | 5.31 | 5.32 | -0.19% | 26,405 | 14,080,006 |
| 2024-05-30 | 5.35 | 5.36 | 5.25 | 5.33 | +0.38% | 48,454 | 25,764,321 |
| 2024-05-29 | 5.45 | 5.47 | 5.27 | 5.31 | -1.85% | 93,202 | 50,001,307 |
| 2024-05-28 | 5.55 | 5.56 | 5.4 | 5.41 | -2.7% | 50,731 | 27,694,238 |
| 2024-05-27 | 5.54 | 5.57 | 5.46 | 5.56 | +0.72% | 32,324 | 17,841,682 |
| 2024-05-24 | 5.53 | 5.59 | 5.46 | 5.52 | -0.18% | 50,813 | 28,070,337 |
| 2024-05-23 | 5.7 | 5.71 | 5.51 | 5.53 | -2.64% | 66,403 | 36,966,612 |
| 2024-05-22 | 5.74 | 5.8 | 5.65 | 5.68 | -1.22% | 59,136 | 33,818,829 |
| 2024-05-21 | 5.68 | 5.77 | 5.64 | 5.75 | +1.23% | 66,613 | 38,239,730 |
| 2024-05-20 | 5.62 | 5.72 | 5.59 | 5.68 | +1.07% | 59,470 | 33,679,118 |
| 2024-05-17 | 5.6 | 5.65 | 5.55 | 5.62 | +0.36% | 40,964 | 22,908,094 |
| 2024-05-16 | 5.6 | 5.64 | 5.53 | 5.6 | +0.36% | 48,606 | 27,163,732 |
| 2024-05-15 | 5.68 | 5.68 | 5.57 | 5.58 | -2.11% | 49,668 | 27,851,127 |
| 2024-05-14 | 5.56 | 5.74 | 5.55 | 5.7 | +2.15% | 98,532 | 55,833,879 |
| 2024-05-13 | 5.47 | 5.69 | 5.4 | 5.58 | +1.45% | 138,491 | 77,405,377 |
| 2024-05-10 | 5.49 | 5.51 | 5.39 | 5.5 | +0.55% | 60,733 | 33,133,826 |
| 2024-05-09 | 5.42 | 5.52 | 5.4 | 5.47 | +1.48% | 60,219 | 32,973,447 |
| 2024-05-08 | 5.43 | 5.44 | 5.36 | 5.39 | -1.28% | 46,657 | 25,195,867 |
| 2024-05-07 | 5.53 | 5.53 | 5.39 | 5.46 | -1.8% | 95,407 | 51,959,745 |
| 2024-05-06 | 5.52 | 5.6 | 5.47 | 5.56 | +0.91% | 84,349 | 46,605,650 |
| 2024-04-30 | 5.34 | 5.62 | 5.31 | 5.51 | +3.18% | 134,675 | 73,825,773 |
| 2024-04-29 | 5.25 | 5.43 | 5.16 | 5.34 | +0.95% | 91,851 | 48,932,775 |
| 2024-04-26 | 5.27 | 5.32 | 5.22 | 5.29 | +0.19% | 45,940 | 24,222,128 |
| 2024-04-25 | 5.33 | 5.33 | 5.25 | 5.28 | -0.75% | 38,170 | 20,185,471 |
| 2024-04-24 | 5.26 | 5.32 | 5.2 | 5.32 | +1.14% | 40,003 | 21,066,717 |
| 2024-04-23 | 5.38 | 5.38 | 5.21 | 5.26 | -2.05% | 57,572 | 30,379,076 |
| 2024-04-22 | 5.23 | 5.38 | 5.16 | 5.37 | +1.7% | 103,585 | 54,944,716 |
| 2024-04-19 | 5.25 | 5.31 | 5.19 | 5.28 | +0.76% | 49,666 | 26,173,440 |
| 2024-04-18 | 5.27 | 5.33 | 5.23 | 5.24 | -0.38% | 63,643 | 33,590,067 |
| 2024-04-17 | 5.04 | 5.26 | 5 | 5.26 | +5.2% | 91,436 | 47,174,807 |
| 2024-04-16 | 5.14 | 5.24 | 4.99 | 5 | -2.72% | 114,779 | 58,229,780 |
| 2024-04-15 | 5.31 | 5.31 | 5.06 | 5.14 | -2.84% | 83,984 | 43,441,423 |
| 2024-04-12 | 5.3 | 5.34 | 5.27 | 5.29 | -0.19% | 66,146 | 35,112,151 |
| 2024-04-11 | 5.24 | 5.37 | 5.22 | 5.3 | +0.57% | 47,751 | 25,397,286 |
| 2024-04-10 | 5.33 | 5.36 | 5.21 | 5.27 | -1.13% | 53,303 | 28,138,529 |
| 2024-04-09 | 5.26 | 5.36 | 5.26 | 5.33 | +1.52% | 44,679 | 23,702,564 |
| 2024-04-08 | 5.39 | 5.39 | 5.25 | 5.25 | -2.6% | 61,678 | 32,705,496 |
| 2024-04-03 | 5.28 | 5.46 | 5.28 | 5.39 | +1.51% | 73,181 | 39,208,861 |
| 2024-04-02 | 5.24 | 5.36 | 5.2 | 5.31 | +1.53% | 93,134 | 49,442,046 |
| 2024-04-01 | 5.2 | 5.24 | 5.18 | 5.23 | +0.77% | 46,976 | 24,503,591 |
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：