股票概览
4.73
-1.25%
-0.06
4.81
开盘价
4.84
最高价
4.7
最低价
57,262
成交量
数据更新至: 2024-06-28
技术指标
4.68
MA5 (5日均线)
4.77
MA10 (10日均线)
4.89
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 | 4.81 | 4.84 | 4.7 | 4.73 | -1.25% | 57,262 | 27,409,922 |
| 2024-06-27 | 4.79 | 4.93 | 4.76 | 4.79 | -0.62% | 78,379 | 38,065,571 |
| 2024-06-26 | 4.5 | 4.84 | 4.49 | 4.82 | +6.17% | 77,126 | 36,075,647 |
| 2024-06-25 | 4.52 | 4.58 | 4.49 | 4.54 | +0.67% | 43,075 | 19,545,721 |
| 2024-06-24 | 4.67 | 4.69 | 4.48 | 4.51 | -4.85% | 57,006 | 26,011,908 |
| 2024-06-21 | 4.75 | 4.8 | 4.67 | 4.74 | -0.42% | 36,349 | 17,271,537 |
| 2024-06-20 | 4.87 | 4.89 | 4.75 | 4.76 | -2.66% | 52,419 | 25,138,108 |
| 2024-06-19 | 4.97 | 4.97 | 4.87 | 4.89 | -1.21% | 36,604 | 18,002,077 |
| 2024-06-18 | 4.95 | 4.99 | 4.91 | 4.95 | +0.61% | 44,243 | 21,889,578 |
| 2024-06-17 | 5 | 5.05 | 4.9 | 4.92 | -2.19% | 53,548 | 26,600,616 |
| 2024-06-14 | 5.02 | 5.12 | 4.97 | 5.03 | +0.4% | 58,752 | 29,606,549 |
| 2024-06-13 | 5.01 | 5.09 | 4.95 | 5.01 | -1.18% | 53,500 | 26,730,080 |
| 2024-06-12 | 4.84 | 5.09 | 4.82 | 5.07 | +4.75% | 82,548 | 41,180,856 |
| 2024-06-11 | 4.86 | 4.91 | 4.75 | 4.84 | -1.43% | 61,244 | 29,565,066 |
| 2024-06-07 | 4.79 | 4.92 | 4.77 | 4.91 | +3.81% | 93,375 | 45,326,474 |
| 2024-06-06 | 4.96 | 5 | 4.68 | 4.73 | -4.44% | 104,157 | 49,967,303 |
| 2024-06-05 | 5.07 | 5.1 | 4.95 | 4.95 | -3.32% | 71,069 | 35,581,020 |
| 2024-06-04 | 5.17 | 5.17 | 5.05 | 5.12 | -1.73% | 64,354 | 32,817,565 |
| 2024-06-03 | 5.3 | 5.34 | 5.16 | 5.21 | -1.88% | 77,585 | 40,629,267 |
| 2024-05-31 | 5.25 | 5.34 | 5.23 | 5.31 | +0.95% | 34,816 | 18,399,492 |
| 2024-05-30 | 5.28 | 5.34 | 5.2 | 5.26 | -0.38% | 50,646 | 26,683,552 |
| 2024-05-29 | 5.33 | 5.38 | 5.26 | 5.28 | -0.56% | 49,451 | 26,311,898 |
| 2024-05-28 | 5.43 | 5.43 | 5.31 | 5.31 | -2.21% | 42,108 | 22,551,448 |
| 2024-05-27 | 5.4 | 5.46 | 5.3 | 5.43 | +0.93% | 58,944 | 31,662,709 |
| 2024-05-24 | 5.48 | 5.53 | 5.37 | 5.38 | -2% | 49,103 | 26,786,770 |
| 2024-05-23 | 5.66 | 5.66 | 5.45 | 5.49 | -2.83% | 60,642 | 33,486,047 |
| 2024-05-22 | 5.66 | 5.68 | 5.59 | 5.65 | +0.18% | 51,380 | 28,996,610 |
| 2024-05-21 | 5.7 | 5.73 | 5.62 | 5.64 | -0.53% | 57,191 | 32,430,127 |
| 2024-05-20 | 5.65 | 5.71 | 5.59 | 5.67 | +0.71% | 61,882 | 35,084,522 |
| 2024-05-17 | 5.65 | 5.66 | 5.56 | 5.63 | -0.18% | 59,658 | 33,416,019 |
| 2024-05-16 | 5.59 | 5.74 | 5.56 | 5.64 | +1.44% | 75,662 | 42,735,705 |
| 2024-05-15 | 5.59 | 5.65 | 5.53 | 5.56 | -0.54% | 58,291 | 32,598,176 |
| 2024-05-14 | 5.49 | 5.62 | 5.47 | 5.59 | +2.57% | 55,890 | 31,000,225 |
| 2024-05-13 | 5.52 | 5.58 | 5.42 | 5.45 | -2.5% | 61,486 | 33,671,931 |
| 2024-05-10 | 5.69 | 5.74 | 5.55 | 5.59 | -1.24% | 57,260 | 32,127,489 |
| 2024-05-09 | 5.6 | 5.7 | 5.56 | 5.66 | +1.8% | 55,235 | 31,206,939 |
| 2024-05-08 | 5.68 | 5.69 | 5.55 | 5.56 | -2.28% | 64,122 | 35,831,816 |
| 2024-05-07 | 5.69 | 5.8 | 5.65 | 5.69 | +0.18% | 72,254 | 41,223,971 |
| 2024-05-06 | 5.61 | 5.7 | 5.61 | 5.68 | +1.79% | 69,388 | 39,206,769 |
| 2024-04-30 | 5.7 | 5.7 | 5.48 | 5.58 | -1.76% | 109,612 | 60,977,442 |
| 2024-04-29 | 5.55 | 5.72 | 5.53 | 5.68 | +2.9% | 84,572 | 47,760,867 |
| 2024-04-26 | 5.33 | 5.54 | 5.33 | 5.52 | +3.37% | 89,234 | 48,799,607 |
| 2024-04-25 | 5.36 | 5.44 | 5.32 | 5.34 | -1.11% | 75,746 | 40,648,563 |
| 2024-04-24 | 5.25 | 5.42 | 5.2 | 5.4 | +3.25% | 93,764 | 49,974,719 |
| 2024-04-23 | 5.13 | 5.27 | 5.13 | 5.23 | +1.75% | 84,429 | 44,176,303 |
| 2024-04-22 | 5.17 | 5.2 | 4.99 | 5.14 | -1.15% | 76,241 | 39,003,132 |
| 2024-04-19 | 5.21 | 5.28 | 5.15 | 5.2 | -0.95% | 81,995 | 42,709,012 |
| 2024-04-18 | 5.4 | 5.4 | 5.16 | 5.25 | -1.87% | 176,799 | 92,715,445 |
| 2024-04-17 | 5.03 | 5.35 | 5.03 | 5.35 | +10.08% | 101,543 | 53,187,715 |
| 2024-04-16 | 5.36 | 5.36 | 4.86 | 4.86 | -9.5% | 172,278 | 86,499,679 |
| 2024-04-15 | 5.63 | 5.7 | 5.25 | 5.37 | -5.29% | 120,815 | 65,331,458 |
| 2024-04-12 | 5.77 | 5.78 | 5.64 | 5.67 | -1.73% | 75,096 | 42,784,037 |
| 2024-04-11 | 5.55 | 5.85 | 5.53 | 5.77 | +2.67% | 92,036 | 53,054,435 |
| 2024-04-10 | 5.78 | 5.78 | 5.58 | 5.62 | -2.94% | 71,908 | 40,707,914 |
| 2024-04-09 | 5.75 | 5.8 | 5.65 | 5.79 | +1.58% | 70,389 | 40,448,656 |
| 2024-04-08 | 5.85 | 5.85 | 5.65 | 5.7 | -2.73% | 94,597 | 54,267,778 |
| 2024-04-03 | 6.07 | 6.08 | 5.78 | 5.86 | -3.46% | 126,530 | 74,136,518 |
| 2024-04-02 | 6.25 | 6.26 | 6.03 | 6.07 | -3.19% | 119,274 | 72,833,018 |
| 2024-04-01 | 6.09 | 6.27 | 6.09 | 6.27 | +2.96% | 138,195 | 85,404,801 |
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：