股票概览
4.96
-0.2%
-0.01
4.96
开盘价
5.05
最高价
4.94
最低价
57,343
成交量
数据更新至: 2024-06-28
技术指标
4.99
MA5 (5日均线)
5.10
MA10 (10日均线)
5.17
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 | 4.96 | 5.05 | 4.94 | 4.96 | -0.2% | 57,343 | 28,641,721 |
| 2024-06-27 | 5.09 | 5.15 | 4.97 | 4.97 | -2.74% | 56,830 | 28,565,170 |
| 2024-06-26 | 4.95 | 5.11 | 4.89 | 5.11 | +3.23% | 66,226 | 33,106,266 |
| 2024-06-25 | 4.98 | 5.03 | 4.89 | 4.95 | -0.6% | 74,582 | 36,881,392 |
| 2024-06-24 | 5.11 | 5.21 | 4.97 | 4.98 | -2.92% | 84,935 | 43,181,965 |
| 2024-06-21 | 5.11 | 5.23 | 4.99 | 5.13 | +1.18% | 106,421 | 54,639,395 |
| 2024-06-20 | 5.16 | 5.25 | 5.03 | 5.07 | -1.55% | 84,767 | 43,409,316 |
| 2024-06-19 | 5.25 | 5.29 | 5.15 | 5.15 | -1.9% | 79,262 | 41,184,876 |
| 2024-06-18 | 5.35 | 5.38 | 5.22 | 5.25 | -2.6% | 142,317 | 75,389,877 |
| 2024-06-17 | 5 | 5.45 | 4.98 | 5.39 | +6.94% | 194,321 | 102,199,749 |
| 2024-06-14 | 5 | 5.07 | 4.94 | 5.04 | +1.61% | 59,074 | 29,656,910 |
| 2024-06-13 | 5.19 | 5.24 | 4.95 | 4.96 | -4.43% | 111,122 | 56,110,371 |
| 2024-06-12 | 5.04 | 5.27 | 5.02 | 5.19 | +3.59% | 120,989 | 62,707,766 |
| 2024-06-11 | 4.98 | 5.07 | 4.88 | 5.01 | +0.6% | 140,524 | 69,887,941 |
| 2024-06-07 | 4.73 | 5.12 | 4.7 | 4.98 | +3.11% | 186,356 | 92,385,591 |
| 2024-06-06 | 5.42 | 5.44 | 4.83 | 4.83 | -10.06% | 262,223 | 132,840,221 |
| 2024-06-05 | 5.66 | 5.67 | 5.34 | 5.37 | -5.29% | 114,552 | 63,122,911 |
| 2024-06-04 | 5.72 | 5.73 | 5.6 | 5.67 | -0.87% | 63,269 | 35,744,257 |
| 2024-06-03 | 5.71 | 5.78 | 5.68 | 5.72 | +0.18% | 130,122 | 74,620,876 |
| 2024-05-31 | 5.58 | 5.81 | 5.49 | 5.71 | +2.33% | 173,047 | 97,962,552 |
| 2024-05-30 | 5.7 | 5.71 | 5.56 | 5.58 | -1.93% | 53,383 | 29,952,999 |
| 2024-05-29 | 5.75 | 5.78 | 5.65 | 5.69 | -1.22% | 81,153 | 46,256,896 |
| 2024-05-28 | 5.56 | 5.84 | 5.55 | 5.76 | +3.78% | 173,667 | 99,296,595 |
| 2024-05-27 | 5.56 | 5.77 | 5.48 | 5.55 | +0.18% | 119,122 | 66,362,970 |
| 2024-05-24 | 5.73 | 5.8 | 5.53 | 5.54 | -3.15% | 106,717 | 60,222,940 |
| 2024-05-23 | 5.67 | 5.85 | 5.57 | 5.72 | +0.88% | 161,455 | 92,398,207 |
| 2024-05-22 | 5.74 | 5.79 | 5.6 | 5.67 | -0.87% | 130,314 | 73,955,748 |
| 2024-05-21 | 5.82 | 5.83 | 5.71 | 5.72 | -1.72% | 58,730 | 33,750,600 |
| 2024-05-20 | 5.84 | 5.86 | 5.73 | 5.82 | -0.17% | 98,493 | 57,091,665 |
| 2024-05-17 | 5.86 | 5.91 | 5.8 | 5.83 | -0.51% | 138,951 | 81,250,465 |
| 2024-05-16 | 5.97 | 6.03 | 5.83 | 5.86 | -1.51% | 109,580 | 64,813,102 |
| 2024-05-15 | 5.97 | 6.09 | 5.9 | 5.95 | -1.33% | 126,029 | 75,538,898 |
| 2024-05-14 | 5.99 | 6.09 | 5.92 | 6.03 | +0.17% | 126,200 | 75,683,939 |
| 2024-05-13 | 6.1 | 6.12 | 5.93 | 6.02 | -2.11% | 159,701 | 95,820,725 |
| 2024-05-10 | 6.08 | 6.23 | 6.06 | 6.15 | +1.49% | 224,256 | 137,855,032 |
| 2024-05-09 | 5.87 | 6.13 | 5.87 | 6.06 | +2.54% | 141,056 | 84,877,073 |
| 2024-05-08 | 6.06 | 6.07 | 5.89 | 5.91 | -2.64% | 140,711 | 83,834,840 |
| 2024-05-07 | 6.03 | 6.23 | 6 | 6.07 | +0.5% | 203,825 | 124,113,712 |
| 2024-05-06 | 5.78 | 6.04 | 5.76 | 6.04 | +5.41% | 255,394 | 152,258,795 |
| 2024-04-30 | 5.85 | 5.89 | 5.72 | 5.73 | -2.05% | 122,393 | 71,053,756 |
| 2024-04-29 | 5.9 | 6 | 5.8 | 5.85 | -2.01% | 201,552 | 118,626,289 |
| 2024-04-26 | 5.9 | 6.08 | 5.83 | 5.97 | +0.17% | 194,339 | 115,740,912 |
| 2024-04-25 | 5.76 | 6.05 | 5.68 | 5.96 | +2.94% | 208,391 | 122,746,681 |
| 2024-04-24 | 5.65 | 5.93 | 5.63 | 5.79 | +1.76% | 150,962 | 87,519,747 |
| 2024-04-23 | 5.64 | 5.72 | 5.54 | 5.69 | +0.89% | 111,250 | 62,530,720 |
| 2024-04-22 | 5.85 | 5.85 | 5.62 | 5.64 | -3.26% | 112,955 | 64,255,024 |
| 2024-04-19 | 5.89 | 6.02 | 5.75 | 5.83 | -2.02% | 160,989 | 94,500,345 |
| 2024-04-18 | 5.97 | 6.03 | 5.83 | 5.95 | +0.68% | 180,172 | 107,213,537 |
| 2024-04-17 | 5.46 | 5.98 | 5.45 | 5.91 | +8.24% | 281,648 | 162,188,025 |
| 2024-04-16 | 6.01 | 6.07 | 5.46 | 5.46 | -10.05% | 269,812 | 150,548,866 |
| 2024-04-15 | 6.19 | 6.29 | 5.95 | 6.07 | -1.14% | 249,718 | 152,794,683 |
| 2024-04-12 | 6.18 | 6.22 | 6.1 | 6.14 | -0.81% | 191,882 | 118,108,457 |
| 2024-04-11 | 6.19 | 6.24 | 6.12 | 6.19 | -0.16% | 231,647 | 143,443,148 |
| 2024-04-10 | 6.33 | 6.42 | 6.09 | 6.2 | -2.05% | 449,582 | 280,351,146 |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.33 | +7.47% | 720,803 | 452,096,815 |
| 2024-04-08 | 5.9 | 6.27 | 5.74 | 5.89 | +1.2% | 375,392 | 225,041,397 |
| 2024-04-03 | 5.86 | 5.95 | 5.7 | 5.82 | -1.52% | 164,770 | 95,190,969 |
| 2024-04-02 | 5.69 | 6.03 | 5.66 | 5.91 | +4.05% | 322,090 | 188,622,781 |
| 2024-04-01 | 5.35 | 5.7 | 5.34 | 5.68 | +6.17% | 186,561 | 104,354,230 |
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：