股票概览
4.93
0%
0
4.93
开盘价
5
最高价
4.9
最低价
17,882
成交量
数据更新至: 2024-06-28
技术指标
4.93
MA5 (5日均线)
5.00
MA10 (10日均线)
5.08
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 | 4.93 | 5 | 4.9 | 4.93 | 0% | 17,882 | 8,875,448 |
| 2024-06-27 | 4.97 | 5.01 | 4.92 | 4.93 | -1.2% | 17,011 | 8,445,576 |
| 2024-06-26 | 4.89 | 5.01 | 4.87 | 4.99 | +1.63% | 23,388 | 11,530,731 |
| 2024-06-25 | 4.85 | 4.95 | 4.85 | 4.91 | +0.82% | 20,400 | 10,008,695 |
| 2024-06-24 | 4.97 | 5 | 4.83 | 4.87 | -2.99% | 21,499 | 10,520,032 |
| 2024-06-21 | 4.99 | 5.07 | 4.95 | 5.02 | +0.2% | 14,930 | 7,478,662 |
| 2024-06-20 | 5.1 | 5.11 | 5 | 5.01 | -1.96% | 16,057 | 8,081,681 |
| 2024-06-19 | 5.15 | 5.2 | 5.09 | 5.11 | 0% | 18,217 | 9,352,608 |
| 2024-06-18 | 5.06 | 5.14 | 5.06 | 5.11 | +0.2% | 17,270 | 8,822,407 |
| 2024-06-17 | 5.09 | 5.12 | 5.02 | 5.1 | -0.39% | 18,206 | 9,231,224 |
| 2024-06-14 | 5.24 | 5.24 | 5.05 | 5.12 | +0.39% | 18,907 | 9,658,123 |
| 2024-06-13 | 5.19 | 5.2 | 5.07 | 5.1 | -1.35% | 22,835 | 11,668,988 |
| 2024-06-12 | 5.08 | 5.18 | 5.06 | 5.17 | +1.57% | 18,487 | 9,514,969 |
| 2024-06-11 | 5.2 | 5.2 | 5.01 | 5.09 | -1.93% | 23,946 | 12,146,613 |
| 2024-06-07 | 5 | 5.24 | 4.97 | 5.19 | +5.7% | 37,460 | 19,077,542 |
| 2024-06-06 | 5.09 | 5.09 | 4.79 | 4.91 | -2.58% | 43,755 | 21,490,891 |
| 2024-06-05 | 5.18 | 5.2 | 5.01 | 5.04 | -3.26% | 40,048 | 20,393,682 |
| 2024-06-04 | 5.25 | 5.28 | 5.13 | 5.21 | -1.7% | 34,049 | 17,652,223 |
| 2024-06-03 | 5.43 | 5.45 | 5.26 | 5.3 | -2.39% | 32,631 | 17,387,173 |
| 2024-05-31 | 5.33 | 5.46 | 5.3 | 5.43 | +1.88% | 27,408 | 14,764,946 |
| 2024-05-30 | 5.41 | 5.43 | 5.31 | 5.33 | -1.48% | 25,134 | 13,462,117 |
| 2024-05-29 | 5.43 | 5.47 | 5.38 | 5.41 | -0.18% | 25,728 | 13,943,457 |
| 2024-05-28 | 5.45 | 5.5 | 5.41 | 5.42 | -1.45% | 31,808 | 17,303,700 |
| 2024-05-27 | 5.55 | 5.58 | 5.41 | 5.5 | -0.9% | 43,071 | 23,537,932 |
| 2024-05-24 | 5.59 | 5.69 | 5.54 | 5.55 | -1.07% | 42,140 | 23,632,194 |
| 2024-05-23 | 5.8 | 5.82 | 5.56 | 5.61 | -4.27% | 70,405 | 39,795,504 |
| 2024-05-22 | 6.01 | 6.14 | 5.82 | 5.86 | -2.5% | 100,358 | 59,658,456 |
| 2024-05-21 | 5.91 | 6.11 | 5.72 | 6.01 | +1.52% | 140,909 | 83,698,459 |
| 2024-05-20 | 5.74 | 6.14 | 5.7 | 5.92 | +3.14% | 126,053 | 74,632,691 |
| 2024-05-17 | 5.7 | 5.76 | 5.64 | 5.74 | +0.88% | 25,949 | 14,786,704 |
| 2024-05-16 | 5.61 | 5.76 | 5.61 | 5.69 | +0.18% | 29,612 | 16,903,517 |
| 2024-05-15 | 5.67 | 5.73 | 5.57 | 5.68 | +0.53% | 26,854 | 15,166,159 |
| 2024-05-14 | 5.5 | 5.66 | 5.5 | 5.65 | +3.29% | 32,376 | 18,110,651 |
| 2024-05-13 | 5.69 | 5.69 | 5.45 | 5.47 | -3.87% | 39,666 | 21,856,209 |
| 2024-05-10 | 5.74 | 5.8 | 5.64 | 5.69 | -1.04% | 31,550 | 17,931,415 |
| 2024-05-09 | 5.72 | 5.78 | 5.68 | 5.75 | +1.23% | 35,838 | 20,628,988 |
| 2024-05-08 | 5.78 | 5.79 | 5.66 | 5.68 | -1.73% | 34,385 | 19,613,405 |
| 2024-05-07 | 5.78 | 5.83 | 5.74 | 5.78 | 0% | 30,243 | 17,485,066 |
| 2024-05-06 | 5.79 | 5.8 | 5.72 | 5.78 | +1.76% | 43,933 | 25,299,679 |
| 2024-04-30 | 5.81 | 5.81 | 5.65 | 5.68 | -2.24% | 46,687 | 26,613,199 |
| 2024-04-29 | 5.67 | 5.86 | 5.67 | 5.81 | -0.34% | 89,566 | 51,685,973 |
| 2024-04-26 | 5.75 | 5.85 | 5.64 | 5.83 | +1.39% | 35,888 | 20,730,860 |
| 2024-04-25 | 5.58 | 5.88 | 5.55 | 5.75 | +3.05% | 50,491 | 28,899,877 |
| 2024-04-24 | 5.47 | 5.63 | 5.45 | 5.58 | +2.39% | 37,072 | 20,603,121 |
| 2024-04-23 | 5.46 | 5.52 | 5.37 | 5.45 | 0% | 36,597 | 19,993,361 |
| 2024-04-22 | 5.6 | 5.6 | 5.35 | 5.45 | -2.15% | 39,683 | 21,680,613 |
| 2024-04-19 | 5.66 | 5.71 | 5.45 | 5.57 | -1.24% | 62,088 | 34,641,472 |
| 2024-04-18 | 5.87 | 6.04 | 5.61 | 5.64 | +0.53% | 113,223 | 65,855,785 |
| 2024-04-17 | 5.33 | 5.61 | 5.3 | 5.61 | +10% | 57,741 | 31,623,815 |
| 2024-04-16 | 5.56 | 5.59 | 5.1 | 5.1 | -10.05% | 95,908 | 49,932,554 |
| 2024-04-15 | 6.1 | 6.2 | 5.6 | 5.67 | -8.84% | 118,666 | 68,713,430 |
| 2024-04-12 | 6.24 | 6.34 | 6.19 | 6.22 | -0.8% | 54,176 | 33,985,756 |
| 2024-04-11 | 6.24 | 6.34 | 6.2 | 6.27 | -0.48% | 53,489 | 33,664,771 |
| 2024-04-10 | 6.33 | 6.39 | 6.21 | 6.3 | -0.47% | 54,277 | 34,244,697 |
| 2024-04-09 | 6.24 | 6.35 | 6.19 | 6.33 | +2.26% | 41,401 | 26,028,586 |
| 2024-04-08 | 6.35 | 6.36 | 6.19 | 6.19 | -2.21% | 59,323 | 36,966,675 |
| 2024-04-03 | 6.28 | 6.36 | 6.22 | 6.33 | +0.32% | 41,523 | 26,160,714 |
| 2024-04-02 | 6.22 | 6.34 | 6.19 | 6.31 | +1.28% | 50,388 | 31,603,730 |
| 2024-04-01 | 6.17 | 6.25 | 6.15 | 6.23 | +1.63% | 37,087 | 23,011,372 |
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：