股票概览
4.72
+0.85%
+0.04
4.75
开盘价
4.77
最高价
4.68
最低价
15,589
成交量
数据更新至: 2024-06-28
技术指标
4.72
MA5 (5日均线)
4.85
MA10 (10日均线)
4.93
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 | 4.75 | 4.77 | 4.68 | 4.72 | +0.85% | 15,589 | 7,369,572 |
| 2024-06-27 | 4.81 | 4.83 | 4.64 | 4.68 | -3.11% | 20,796 | 9,786,192 |
| 2024-06-26 | 4.65 | 4.84 | 4.65 | 4.83 | +1.68% | 19,325 | 9,219,556 |
| 2024-06-25 | 4.61 | 4.82 | 4.61 | 4.75 | +2.37% | 33,639 | 15,885,074 |
| 2024-06-24 | 4.78 | 4.82 | 4.57 | 4.64 | -3.13% | 31,358 | 14,618,215 |
| 2024-06-21 | 4.75 | 4.95 | 4.68 | 4.79 | -1.84% | 36,084 | 17,356,605 |
| 2024-06-20 | 4.88 | 5.24 | 4.76 | 4.88 | -0.81% | 57,737 | 28,544,783 |
| 2024-06-19 | 5.07 | 5.07 | 4.65 | 4.92 | -4.09% | 62,500 | 30,683,218 |
| 2024-06-18 | 5.21 | 5.25 | 5.05 | 5.13 | -1.35% | 58,013 | 29,661,819 |
| 2024-06-17 | 5.18 | 5.31 | 5.09 | 5.2 | -0.76% | 54,665 | 28,366,992 |
| 2024-06-14 | 5.24 | 5.46 | 5.16 | 5.24 | -0.19% | 91,156 | 48,333,559 |
| 2024-06-13 | 5.5 | 5.68 | 5.13 | 5.25 | -4.55% | 183,425 | 96,519,270 |
| 2024-06-12 | 5.01 | 5.5 | 5.01 | 5.5 | +10% | 83,423 | 44,763,998 |
| 2024-06-11 | 4.79 | 5.02 | 4.64 | 5 | +6.16% | 49,425 | 24,028,092 |
| 2024-06-07 | 4.65 | 4.85 | 4.65 | 4.71 | -0.42% | 18,965 | 9,025,956 |
| 2024-06-06 | 4.79 | 4.88 | 4.62 | 4.73 | -2.07% | 37,824 | 17,851,513 |
| 2024-06-05 | 4.91 | 4.94 | 4.8 | 4.83 | -1.02% | 19,749 | 9,558,000 |
| 2024-06-04 | 4.93 | 4.95 | 4.81 | 4.88 | -0.81% | 29,393 | 14,306,951 |
| 2024-06-03 | 4.95 | 4.98 | 4.87 | 4.92 | -1.4% | 29,049 | 14,306,437 |
| 2024-05-31 | 5.06 | 5.12 | 4.95 | 4.99 | -1.58% | 26,849 | 13,447,924 |
| 2024-05-30 | 5.1 | 5.14 | 4.99 | 5.07 | 0% | 26,778 | 13,502,794 |
| 2024-05-29 | 5.01 | 5.09 | 4.93 | 5.07 | +1.2% | 24,071 | 12,125,734 |
| 2024-05-28 | 4.98 | 5.05 | 4.95 | 5.01 | +0.2% | 17,669 | 8,835,135 |
| 2024-05-27 | 4.91 | 5.03 | 4.89 | 5 | +1.83% | 20,024 | 9,906,883 |
| 2024-05-24 | 5.04 | 5.04 | 4.91 | 4.91 | -1.6% | 19,811 | 9,838,504 |
| 2024-05-23 | 5.03 | 5.04 | 4.93 | 4.99 | -0.6% | 29,970 | 14,920,990 |
| 2024-05-22 | 5.04 | 5.17 | 4.99 | 5.02 | -1.18% | 27,228 | 13,800,844 |
| 2024-05-21 | 4.94 | 5.09 | 4.94 | 5.08 | +2.21% | 47,687 | 23,889,587 |
| 2024-05-20 | 4.92 | 5 | 4.91 | 4.97 | +1.22% | 34,207 | 16,933,257 |
| 2024-05-17 | 4.85 | 4.95 | 4.85 | 4.91 | +0.41% | 29,517 | 14,488,678 |
| 2024-05-16 | 4.84 | 4.99 | 4.84 | 4.89 | 0% | 36,223 | 17,863,987 |
| 2024-05-15 | 4.8 | 4.97 | 4.76 | 4.89 | 0% | 61,291 | 29,982,384 |
| 2024-05-14 | 5.12 | 5.41 | 4.65 | 4.89 | -4.12% | 205,814 | 101,663,737 |
| 2024-05-13 | 4.95 | 5.1 | 4.93 | 5.1 | +2.62% | 44,526 | 22,485,612 |
| 2024-05-10 | 4.93 | 5.02 | 4.88 | 4.97 | +0.61% | 41,019 | 20,285,478 |
| 2024-05-09 | 4.75 | 4.96 | 4.72 | 4.94 | +4% | 47,976 | 23,374,577 |
| 2024-05-08 | 4.77 | 4.84 | 4.7 | 4.75 | -0.63% | 32,429 | 15,480,534 |
| 2024-05-07 | 4.81 | 4.86 | 4.74 | 4.78 | -0.62% | 50,668 | 24,306,415 |
| 2024-05-06 | 4.72 | 4.85 | 4.71 | 4.81 | +1.69% | 53,471 | 25,545,384 |
| 2024-04-30 | 4.66 | 4.79 | 4.64 | 4.73 | +2.16% | 64,285 | 30,336,168 |
| 2024-04-29 | 4.3 | 4.65 | 4.3 | 4.63 | +7.93% | 95,169 | 43,228,933 |
| 2024-04-26 | 4.24 | 4.35 | 4.23 | 4.29 | 0% | 51,073 | 22,011,167 |
| 2024-04-25 | 4.12 | 4.41 | 4.12 | 4.29 | +3.37% | 66,753 | 28,575,542 |
| 2024-04-24 | 4.15 | 4.19 | 4.11 | 4.15 | +0.24% | 44,846 | 18,630,917 |
| 2024-04-23 | 3.97 | 4.15 | 3.96 | 4.14 | +4.28% | 60,967 | 24,892,467 |
| 2024-04-22 | 3.92 | 4.01 | 3.85 | 3.97 | +0.25% | 47,779 | 18,808,938 |
| 2024-04-19 | 3.82 | 3.97 | 3.8 | 3.96 | +3.39% | 55,067 | 21,576,314 |
| 2024-04-18 | 3.67 | 3.85 | 3.64 | 3.83 | +3.51% | 51,265 | 19,416,875 |
| 2024-04-17 | 3.54 | 3.74 | 3.53 | 3.7 | +5.11% | 58,211 | 21,359,202 |
| 2024-04-16 | 3.6 | 3.63 | 3.37 | 3.52 | -3.56% | 83,686 | 29,096,420 |
| 2024-04-15 | 3.83 | 3.87 | 3.62 | 3.65 | -5.93% | 58,669 | 21,839,225 |
| 2024-04-12 | 3.92 | 3.96 | 3.87 | 3.88 | -1.27% | 27,677 | 10,822,366 |
| 2024-04-11 | 3.97 | 4.01 | 3.91 | 3.93 | 0% | 29,063 | 11,493,419 |
| 2024-04-10 | 4.04 | 4.05 | 3.9 | 3.93 | -2.72% | 36,670 | 14,498,110 |
| 2024-04-09 | 3.94 | 4.04 | 3.92 | 4.04 | +2.8% | 41,370 | 16,487,522 |
| 2024-04-08 | 4.1 | 4.1 | 3.92 | 3.93 | -3.68% | 56,019 | 22,370,642 |
| 2024-04-03 | 4.12 | 4.16 | 4.06 | 4.08 | -1.45% | 38,888 | 15,906,170 |
| 2024-04-02 | 4.17 | 4.17 | 4.06 | 4.14 | -0.72% | 56,084 | 23,123,727 |
| 2024-04-01 | 4.04 | 4.17 | 4.02 | 4.17 | +3.99% | 70,444 | 28,934,679 |
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：