股票概览
4.63
-2.53%
-0.12
4.75
开盘价
4.79
最高价
4.61
最低价
54,082
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)
5.05
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 | 4.79 | 4.61 | 4.63 | -2.53% | 54,082 | 25,483,871 |
| 2024-06-27 | 4.81 | 4.88 | 4.73 | 4.75 | -1.86% | 44,327 | 21,266,928 |
| 2024-06-26 | 4.7 | 4.85 | 4.65 | 4.84 | +4.09% | 51,075 | 24,275,421 |
| 2024-06-25 | 4.77 | 4.83 | 4.61 | 4.65 | -2.11% | 55,710 | 26,118,627 |
| 2024-06-24 | 4.95 | 5 | 4.75 | 4.75 | -5.38% | 69,642 | 33,704,407 |
| 2024-06-21 | 4.96 | 5.13 | 4.85 | 5.02 | -0.2% | 78,301 | 39,125,814 |
| 2024-06-20 | 4.92 | 5.35 | 4.92 | 5.03 | +2.44% | 114,562 | 58,791,960 |
| 2024-06-19 | 4.95 | 5.03 | 4.88 | 4.91 | -0.81% | 49,329 | 24,399,597 |
| 2024-06-18 | 5 | 5.02 | 4.88 | 4.95 | -1% | 81,581 | 40,243,731 |
| 2024-06-17 | 4.97 | 5.18 | 4.97 | 5 | -3.29% | 67,895 | 34,062,644 |
| 2024-06-14 | 5.3 | 5.31 | 5.12 | 5.17 | -2.64% | 86,216 | 44,604,439 |
| 2024-06-13 | 5.29 | 5.41 | 5.12 | 5.31 | +1.34% | 85,097 | 44,801,088 |
| 2024-06-12 | 5.18 | 5.32 | 5.11 | 5.24 | +1.55% | 69,491 | 36,462,223 |
| 2024-06-11 | 5.03 | 5.19 | 4.94 | 5.16 | +2.18% | 60,782 | 30,887,938 |
| 2024-06-07 | 4.99 | 5.1 | 4.96 | 5.05 | +2.64% | 61,434 | 30,938,302 |
| 2024-06-06 | 5.3 | 5.3 | 4.91 | 4.92 | -6.11% | 96,336 | 48,262,336 |
| 2024-06-05 | 5.28 | 5.34 | 5.22 | 5.24 | -0.38% | 39,230 | 20,735,763 |
| 2024-06-04 | 5.48 | 5.48 | 5.22 | 5.26 | -2.77% | 63,623 | 33,802,145 |
| 2024-06-03 | 5.71 | 5.73 | 5.37 | 5.41 | -4.25% | 67,100 | 36,801,518 |
| 2024-05-31 | 5.48 | 5.71 | 5.48 | 5.65 | +3.48% | 71,949 | 40,360,030 |
| 2024-05-30 | 5.48 | 5.53 | 5.4 | 5.46 | -1.09% | 48,605 | 26,499,013 |
| 2024-05-29 | 5.48 | 5.58 | 5.43 | 5.52 | +1.47% | 48,871 | 26,936,289 |
| 2024-05-28 | 5.4 | 5.51 | 5.35 | 5.44 | 0% | 45,186 | 24,593,320 |
| 2024-05-27 | 5.48 | 5.55 | 5.32 | 5.44 | -0.55% | 50,551 | 27,276,658 |
| 2024-05-24 | 5.57 | 5.61 | 5.47 | 5.47 | -0.91% | 44,269 | 24,477,620 |
| 2024-05-23 | 5.67 | 5.68 | 5.5 | 5.52 | -2.99% | 58,018 | 32,276,197 |
| 2024-05-22 | 5.6 | 5.7 | 5.58 | 5.69 | +1.79% | 56,055 | 31,637,410 |
| 2024-05-21 | 5.86 | 5.86 | 5.56 | 5.59 | -3.79% | 86,259 | 48,517,297 |
| 2024-05-20 | 5.73 | 5.97 | 5.71 | 5.81 | +1.22% | 92,521 | 53,888,898 |
| 2024-05-17 | 5.66 | 5.76 | 5.61 | 5.74 | +1.06% | 78,424 | 44,621,287 |
| 2024-05-16 | 5.76 | 5.88 | 5.66 | 5.68 | -3.07% | 100,629 | 58,027,115 |
| 2024-05-15 | 5.95 | 5.96 | 5.82 | 5.86 | -1.18% | 68,684 | 40,390,988 |
| 2024-05-14 | 5.93 | 6.07 | 5.92 | 5.93 | -0.5% | 101,019 | 60,447,131 |
| 2024-05-13 | 6.3 | 6.48 | 5.93 | 5.96 | -3.87% | 163,804 | 100,417,513 |
| 2024-05-10 | 6.6 | 6.65 | 6.2 | 6.2 | -7.32% | 246,638 | 157,068,807 |
| 2024-05-09 | 6.8 | 6.97 | 6.49 | 6.69 | -6.3% | 385,838 | 257,088,338 |
| 2024-05-08 | 6.59 | 7.33 | 6.4 | 7.14 | +14.24% | 414,804 | 283,582,441 |
| 2024-05-07 | 6.27 | 6.32 | 6.14 | 6.25 | -0.16% | 94,777 | 58,957,151 |
| 2024-05-06 | 6.19 | 6.36 | 6.13 | 6.26 | +1.46% | 144,931 | 90,733,304 |
| 2024-04-30 | 6.2 | 6.35 | 5.98 | 6.17 | +1.98% | 168,854 | 103,931,895 |
| 2024-04-29 | 5.51 | 6.08 | 5.51 | 6.05 | +10.2% | 142,831 | 84,361,596 |
| 2024-04-26 | 5.3 | 5.53 | 5.26 | 5.49 | +3.2% | 67,410 | 36,540,450 |
| 2024-04-25 | 5.2 | 5.42 | 5.2 | 5.32 | +1.14% | 56,020 | 29,868,685 |
| 2024-04-24 | 5.21 | 5.29 | 5.14 | 5.26 | +1.15% | 48,498 | 25,304,432 |
| 2024-04-23 | 5.1 | 5.27 | 5.04 | 5.2 | +3.38% | 67,239 | 34,615,415 |
| 2024-04-22 | 5.05 | 5.14 | 4.87 | 5.03 | +0.4% | 58,127 | 29,248,718 |
| 2024-04-19 | 5.09 | 5.11 | 4.94 | 5.01 | -1.76% | 50,421 | 25,282,477 |
| 2024-04-18 | 5.27 | 5.4 | 5.03 | 5.1 | -2.86% | 73,002 | 37,396,278 |
| 2024-04-17 | 4.85 | 5.26 | 4.85 | 5.25 | +9.6% | 93,136 | 47,813,543 |
| 2024-04-16 | 5.19 | 5.22 | 4.78 | 4.79 | -8.24% | 108,611 | 53,335,219 |
| 2024-04-15 | 5.55 | 5.61 | 5.09 | 5.22 | -6.45% | 107,443 | 56,683,066 |
| 2024-04-12 | 5.7 | 5.77 | 5.55 | 5.58 | -1.59% | 43,833 | 24,674,076 |
| 2024-04-11 | 5.74 | 5.81 | 5.66 | 5.67 | -1.39% | 50,047 | 28,599,684 |
| 2024-04-10 | 5.9 | 5.9 | 5.69 | 5.75 | -2.54% | 53,810 | 31,051,915 |
| 2024-04-09 | 5.54 | 5.92 | 5.54 | 5.9 | +5.17% | 75,078 | 43,209,177 |
| 2024-04-08 | 5.85 | 5.9 | 5.61 | 5.61 | -4.27% | 62,536 | 35,749,973 |
| 2024-04-03 | 6.01 | 6.09 | 5.86 | 5.86 | -2.82% | 59,405 | 35,188,802 |
| 2024-04-02 | 6.12 | 6.14 | 5.94 | 6.03 | -1.31% | 48,655 | 29,283,232 |
| 2024-04-01 | 6.02 | 6.13 | 5.98 | 6.11 | +2% | 63,295 | 38,343,612 |
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：