股票概览
4.76
+1.06%
+0.05
4.71
开盘价
4.82
最高价
4.66
最低价
35,266
成交量
数据更新至: 2024-06-28
技术指标
4.74
MA5 (5日均线)
4.81
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 | 4.71 | 4.82 | 4.66 | 4.76 | +1.06% | 35,266 | 16,813,908 |
| 2024-06-27 | 4.75 | 4.82 | 4.69 | 4.71 | -2.08% | 31,368 | 14,918,940 |
| 2024-06-26 | 4.69 | 4.82 | 4.66 | 4.81 | +2.12% | 32,620 | 15,497,296 |
| 2024-06-25 | 4.68 | 4.76 | 4.68 | 4.71 | +0.21% | 35,015 | 16,547,440 |
| 2024-06-24 | 4.84 | 4.86 | 4.65 | 4.7 | -3.69% | 47,146 | 22,311,801 |
| 2024-06-21 | 4.81 | 4.91 | 4.79 | 4.88 | +0.83% | 28,826 | 14,040,394 |
| 2024-06-20 | 4.93 | 4.95 | 4.82 | 4.84 | -1.63% | 32,094 | 15,594,180 |
| 2024-06-19 | 4.92 | 4.96 | 4.89 | 4.92 | +0.2% | 22,291 | 10,974,026 |
| 2024-06-18 | 4.89 | 4.93 | 4.86 | 4.91 | +0.41% | 27,024 | 13,235,173 |
| 2024-06-17 | 4.91 | 4.98 | 4.87 | 4.89 | -1.41% | 31,597 | 15,533,428 |
| 2024-06-14 | 4.99 | 5.04 | 4.92 | 4.96 | -0.2% | 36,779 | 18,251,761 |
| 2024-06-13 | 5.04 | 5.1 | 4.93 | 4.97 | -1.19% | 47,730 | 23,900,698 |
| 2024-06-12 | 4.96 | 5.07 | 4.92 | 5.03 | +1.41% | 39,791 | 19,998,182 |
| 2024-06-11 | 4.99 | 5.06 | 4.85 | 4.96 | -1.2% | 58,466 | 28,760,505 |
| 2024-06-07 | 4.81 | 5.05 | 4.81 | 5.02 | +5.02% | 85,992 | 42,679,909 |
| 2024-06-06 | 4.98 | 5.01 | 4.71 | 4.78 | -3.82% | 93,210 | 44,926,449 |
| 2024-06-05 | 5.17 | 5.17 | 4.96 | 4.97 | -3.68% | 58,568 | 29,565,940 |
| 2024-06-04 | 5.18 | 5.22 | 5.09 | 5.16 | -1.15% | 56,615 | 29,072,122 |
| 2024-06-03 | 5.37 | 5.38 | 5.18 | 5.22 | -2.97% | 67,564 | 35,487,091 |
| 2024-05-31 | 5.43 | 5.46 | 5.36 | 5.38 | -1.1% | 33,872 | 18,249,524 |
| 2024-05-30 | 5.48 | 5.54 | 5.42 | 5.44 | -0.55% | 34,545 | 18,896,296 |
| 2024-05-29 | 5.46 | 5.54 | 5.39 | 5.47 | +0.74% | 31,874 | 17,487,470 |
| 2024-05-28 | 5.51 | 5.53 | 5.43 | 5.43 | -1.27% | 33,373 | 18,265,007 |
| 2024-05-27 | 5.52 | 5.52 | 5.45 | 5.5 | +0.18% | 26,417 | 14,477,658 |
| 2024-05-24 | 5.42 | 5.54 | 5.41 | 5.49 | +1.1% | 37,937 | 20,884,138 |
| 2024-05-23 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 51,065 | 27,886,096 |
| 2024-05-22 | 5.6 | 5.62 | 5.56 | 5.58 | -0.53% | 28,422 | 15,875,468 |
| 2024-05-21 | 5.63 | 5.66 | 5.57 | 5.61 | -0.71% | 49,756 | 27,928,025 |
| 2024-05-20 | 5.63 | 5.67 | 5.59 | 5.65 | +0.71% | 45,671 | 25,730,714 |
| 2024-05-17 | 5.62 | 5.64 | 5.55 | 5.61 | +0.18% | 37,850 | 21,179,327 |
| 2024-05-16 | 5.63 | 5.68 | 5.58 | 5.6 | -0.36% | 39,577 | 22,249,097 |
| 2024-05-15 | 5.64 | 5.69 | 5.6 | 5.62 | -0.35% | 48,840 | 27,598,815 |
| 2024-05-14 | 5.56 | 5.67 | 5.54 | 5.64 | +1.26% | 71,476 | 40,104,431 |
| 2024-05-13 | 5.59 | 5.72 | 5.53 | 5.57 | +0.36% | 88,190 | 49,677,580 |
| 2024-05-10 | 5.57 | 5.61 | 5.51 | 5.55 | +0.18% | 52,404 | 29,158,104 |
| 2024-05-09 | 5.52 | 5.6 | 5.5 | 5.54 | +0.91% | 38,429 | 21,375,787 |
| 2024-05-08 | 5.51 | 5.56 | 5.49 | 5.49 | -0.72% | 35,588 | 19,633,524 |
| 2024-05-07 | 5.58 | 5.62 | 5.51 | 5.53 | -1.07% | 46,708 | 25,941,383 |
| 2024-05-06 | 5.54 | 5.59 | 5.5 | 5.59 | +2.19% | 58,879 | 32,716,648 |
| 2024-04-30 | 5.44 | 5.52 | 5.42 | 5.47 | +0.74% | 61,713 | 33,736,924 |
| 2024-04-29 | 5.24 | 5.43 | 5.24 | 5.43 | +3.82% | 64,107 | 34,272,028 |
| 2024-04-26 | 5.22 | 5.32 | 5.17 | 5.23 | -0.57% | 66,771 | 34,781,337 |
| 2024-04-25 | 5.2 | 5.35 | 5.16 | 5.26 | +2.14% | 62,695 | 33,067,855 |
| 2024-04-24 | 5 | 5.15 | 4.98 | 5.15 | +2.18% | 39,165 | 20,007,541 |
| 2024-04-23 | 5.01 | 5.08 | 4.97 | 5.04 | +1.2% | 37,827 | 19,040,759 |
| 2024-04-22 | 5.06 | 5.1 | 4.95 | 4.98 | -1.97% | 47,986 | 23,968,755 |
| 2024-04-19 | 5.04 | 5.13 | 4.97 | 5.08 | +0.59% | 50,478 | 25,593,306 |
| 2024-04-18 | 5.15 | 5.16 | 5.04 | 5.05 | -1.56% | 49,310 | 25,136,763 |
| 2024-04-17 | 4.86 | 5.13 | 4.86 | 5.13 | +7.1% | 78,492 | 39,495,579 |
| 2024-04-16 | 5.15 | 5.15 | 4.75 | 4.79 | -7.35% | 102,496 | 50,223,966 |
| 2024-04-15 | 5.5 | 5.54 | 5.06 | 5.17 | -5.66% | 119,854 | 62,732,129 |
| 2024-04-12 | 5.53 | 5.58 | 5.45 | 5.48 | -1.26% | 46,151 | 25,438,790 |
| 2024-04-11 | 5.47 | 5.61 | 5.42 | 5.55 | +1.65% | 48,811 | 27,127,060 |
| 2024-04-10 | 5.61 | 5.61 | 5.43 | 5.46 | -2.67% | 46,689 | 25,690,886 |
| 2024-04-09 | 5.53 | 5.64 | 5.48 | 5.61 | +2% | 53,733 | 29,967,883 |
| 2024-04-08 | 5.61 | 5.61 | 5.49 | 5.5 | -1.96% | 63,461 | 35,236,455 |
| 2024-04-03 | 5.64 | 5.64 | 5.54 | 5.61 | +0.54% | 44,601 | 24,925,302 |
| 2024-04-02 | 5.49 | 5.63 | 5.49 | 5.58 | +1.27% | 69,245 | 38,572,693 |
| 2024-04-01 | 5.39 | 5.51 | 5.39 | 5.51 | +2.04% | 67,180 | 36,744,071 |
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：