股票概览
4.9
+0.82%
+0.04
4.86
开盘价
4.99
最高价
4.82
最低价
77,096
成交量
数据更新至: 2024-06-28
技术指标
4.85
MA5 (5日均线)
4.90
MA10 (10日均线)
5.01
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 | 4.86 | 4.99 | 4.82 | 4.9 | +0.82% | 77,096 | 37,960,358 |
| 2024-06-27 | 4.99 | 4.99 | 4.86 | 4.86 | -2.8% | 88,272 | 43,437,051 |
| 2024-06-26 | 4.82 | 5.01 | 4.72 | 5 | +3.95% | 95,266 | 46,472,593 |
| 2024-06-25 | 4.72 | 4.9 | 4.7 | 4.81 | +2.34% | 92,732 | 44,553,194 |
| 2024-06-24 | 4.89 | 4.89 | 4.69 | 4.7 | -4.08% | 101,817 | 48,409,434 |
| 2024-06-21 | 4.83 | 4.94 | 4.76 | 4.9 | +0.82% | 79,783 | 38,930,909 |
| 2024-06-20 | 4.99 | 5.03 | 4.84 | 4.86 | -3.38% | 138,998 | 68,324,490 |
| 2024-06-19 | 5.09 | 5.27 | 5.02 | 5.03 | -0.98% | 176,121 | 90,046,106 |
| 2024-06-18 | 4.82 | 5.08 | 4.81 | 5.08 | +5.18% | 153,976 | 76,750,405 |
| 2024-06-17 | 4.89 | 4.91 | 4.81 | 4.83 | -1.43% | 100,013 | 48,596,964 |
| 2024-06-14 | 4.98 | 4.98 | 4.82 | 4.9 | -2.58% | 170,550 | 83,316,317 |
| 2024-06-13 | 5.13 | 5.39 | 5.02 | 5.03 | +0.6% | 293,168 | 151,067,280 |
| 2024-06-12 | 4.84 | 5.01 | 4.8 | 5 | +3.31% | 137,852 | 67,906,605 |
| 2024-06-11 | 4.89 | 4.9 | 4.7 | 4.84 | -0.62% | 134,784 | 64,511,958 |
| 2024-06-07 | 4.7 | 4.9 | 4.66 | 4.87 | +4.96% | 216,735 | 103,961,562 |
| 2024-06-06 | 4.92 | 4.96 | 4.57 | 4.64 | -5.5% | 275,200 | 129,894,387 |
| 2024-06-05 | 5.26 | 5.3 | 4.91 | 4.91 | -6.12% | 345,635 | 174,912,460 |
| 2024-06-04 | 5.18 | 5.34 | 5.06 | 5.23 | -5.77% | 457,746 | 238,914,498 |
| 2024-06-03 | 5.61 | 5.79 | 5.55 | 5.55 | -10.05% | 529,131 | 296,573,116 |
| 2024-05-31 | 6.56 | 7.08 | 6.05 | 6.17 | -4.19% | 849,759 | 566,751,148 |
| 2024-05-30 | 6.05 | 6.44 | 6 | 6.44 | +10.09% | 593,799 | 377,518,354 |
| 2024-05-29 | 5.42 | 5.85 | 5.42 | 5.85 | +9.96% | 244,276 | 138,919,519 |
| 2024-05-28 | 5.37 | 5.37 | 5.25 | 5.32 | +0.57% | 41,854 | 22,221,170 |
| 2024-05-27 | 5.3 | 5.35 | 5.18 | 5.29 | -0.38% | 44,092 | 23,133,755 |
| 2024-05-24 | 5.31 | 5.37 | 5.26 | 5.31 | +0.38% | 34,057 | 18,109,788 |
| 2024-05-23 | 5.45 | 5.47 | 5.27 | 5.29 | -3.29% | 51,756 | 27,641,961 |
| 2024-05-22 | 5.49 | 5.58 | 5.43 | 5.47 | -1.26% | 39,905 | 21,918,070 |
| 2024-05-21 | 5.58 | 5.6 | 5.48 | 5.54 | -1.07% | 35,782 | 19,796,839 |
| 2024-05-20 | 5.62 | 5.69 | 5.54 | 5.6 | +0.18% | 45,707 | 25,686,387 |
| 2024-05-17 | 5.57 | 5.63 | 5.51 | 5.59 | +0.54% | 57,577 | 32,078,094 |
| 2024-05-16 | 5.67 | 5.71 | 5.48 | 5.56 | -2.28% | 69,595 | 38,989,591 |
| 2024-05-15 | 5.85 | 5.85 | 5.68 | 5.69 | -2.23% | 52,070 | 30,058,052 |
| 2024-05-14 | 5.74 | 5.87 | 5.71 | 5.82 | +2.11% | 42,006 | 24,308,606 |
| 2024-05-13 | 5.83 | 5.88 | 5.67 | 5.7 | -2.4% | 44,600 | 25,573,273 |
| 2024-05-10 | 5.99 | 5.99 | 5.8 | 5.84 | -1.85% | 40,604 | 23,781,859 |
| 2024-05-09 | 5.91 | 6.03 | 5.91 | 5.95 | +0.85% | 41,507 | 24,821,368 |
| 2024-05-08 | 5.98 | 5.98 | 5.88 | 5.9 | -1.34% | 37,719 | 22,347,980 |
| 2024-05-07 | 5.96 | 6 | 5.91 | 5.98 | +0.34% | 41,642 | 24,815,319 |
| 2024-05-06 | 6.02 | 6.09 | 5.93 | 5.96 | -0.5% | 78,043 | 46,706,739 |
| 2024-04-30 | 6.05 | 6.05 | 5.87 | 5.99 | -0.17% | 56,354 | 33,553,959 |
| 2024-04-29 | 5.73 | 6.02 | 5.73 | 6 | +4.35% | 68,802 | 40,866,223 |
| 2024-04-26 | 5.74 | 5.81 | 5.61 | 5.75 | +0.35% | 38,974 | 22,361,487 |
| 2024-04-25 | 5.67 | 5.77 | 5.66 | 5.73 | +1.06% | 48,045 | 27,460,456 |
| 2024-04-24 | 5.5 | 5.7 | 5.43 | 5.67 | +4.42% | 52,103 | 29,132,134 |
| 2024-04-23 | 5.47 | 5.49 | 5.39 | 5.43 | +0.18% | 39,990 | 21,737,144 |
| 2024-04-22 | 5.44 | 5.47 | 5.14 | 5.42 | -0.55% | 73,233 | 39,221,389 |
| 2024-04-19 | 5.51 | 5.6 | 5.4 | 5.45 | -1.45% | 75,868 | 41,609,043 |
| 2024-04-18 | 5.46 | 5.65 | 5.41 | 5.53 | +1.1% | 75,131 | 41,694,290 |
| 2024-04-17 | 5.07 | 5.5 | 5.07 | 5.47 | +7.89% | 97,620 | 51,942,583 |
| 2024-04-16 | 5.47 | 5.52 | 5.07 | 5.07 | -9.95% | 88,739 | 45,831,414 |
| 2024-04-15 | 5.84 | 5.98 | 5.48 | 5.63 | -4.9% | 90,150 | 51,119,800 |
| 2024-04-12 | 5.98 | 6.1 | 5.91 | 5.92 | -1% | 44,956 | 26,998,766 |
| 2024-04-11 | 5.96 | 6.05 | 5.82 | 5.98 | +0.5% | 42,188 | 25,293,318 |
| 2024-04-10 | 6.1 | 6.1 | 5.9 | 5.95 | -2.14% | 45,514 | 27,190,692 |
| 2024-04-09 | 6.02 | 6.08 | 5.98 | 6.08 | +1.5% | 36,162 | 21,840,000 |
| 2024-04-08 | 6.1 | 6.12 | 5.99 | 5.99 | -1.48% | 38,271 | 23,207,759 |
| 2024-04-03 | 6.13 | 6.19 | 5.98 | 6.08 | -0.65% | 39,119 | 23,709,734 |
| 2024-04-02 | 6.14 | 6.18 | 6.02 | 6.12 | -0.16% | 45,898 | 28,046,194 |
| 2024-04-01 | 5.94 | 6.13 | 5.94 | 6.13 | +3.03% | 50,440 | 30,723,632 |
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：