股票概览
4.63
-1.91%
-0.09
4.7
开盘价
4.78
最高价
4.61
最低价
137,187
成交量
数据更新至: 2024-06-28
技术指标
4.69
MA5 (5日均线)
4.80
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 | 4.7 | 4.78 | 4.61 | 4.63 | -1.91% | 137,187 | 64,436,770 |
| 2024-06-27 | 4.82 | 4.85 | 4.7 | 4.72 | -2.28% | 111,660 | 53,145,424 |
| 2024-06-26 | 4.6 | 4.83 | 4.56 | 4.83 | +4.55% | 161,243 | 76,221,469 |
| 2024-06-25 | 4.63 | 4.7 | 4.6 | 4.62 | -0.43% | 87,369 | 40,584,713 |
| 2024-06-24 | 4.77 | 4.77 | 4.6 | 4.64 | -3.13% | 154,529 | 71,955,118 |
| 2024-06-21 | 4.82 | 4.86 | 4.76 | 4.79 | -0.62% | 106,375 | 51,077,396 |
| 2024-06-20 | 4.89 | 4.94 | 4.82 | 4.82 | -1.83% | 117,890 | 57,512,719 |
| 2024-06-19 | 5.01 | 5.03 | 4.89 | 4.91 | -2% | 126,572 | 62,491,667 |
| 2024-06-18 | 4.99 | 5.09 | 4.98 | 5.01 | +0.2% | 115,394 | 57,963,850 |
| 2024-06-17 | 4.93 | 5.05 | 4.91 | 5 | +0.81% | 136,569 | 68,186,558 |
| 2024-06-14 | 5.01 | 5.03 | 4.9 | 4.96 | -1.59% | 180,717 | 89,514,381 |
| 2024-06-13 | 4.96 | 5.09 | 4.92 | 5.04 | +1.41% | 161,556 | 80,955,057 |
| 2024-06-12 | 4.89 | 4.99 | 4.88 | 4.97 | +1.22% | 101,436 | 50,063,421 |
| 2024-06-11 | 4.86 | 4.92 | 4.75 | 4.91 | +1.03% | 136,915 | 66,483,634 |
| 2024-06-07 | 4.86 | 4.92 | 4.81 | 4.86 | +0.41% | 128,097 | 62,210,679 |
| 2024-06-06 | 5.04 | 5.1 | 4.81 | 4.84 | -3.97% | 192,665 | 94,682,594 |
| 2024-06-05 | 5.04 | 5.15 | 5.01 | 5.04 | -0.2% | 128,961 | 65,667,384 |
| 2024-06-04 | 5.06 | 5.06 | 4.96 | 5.05 | +0.2% | 123,679 | 62,031,214 |
| 2024-06-03 | 5.15 | 5.17 | 4.99 | 5.04 | -2.51% | 164,068 | 82,819,243 |
| 2024-05-31 | 5.19 | 5.23 | 5.16 | 5.17 | -0.19% | 119,685 | 62,064,154 |
| 2024-05-30 | 5.21 | 5.25 | 5.15 | 5.18 | -0.19% | 123,090 | 63,983,764 |
| 2024-05-29 | 5.16 | 5.3 | 5.13 | 5.19 | +0.39% | 154,126 | 80,500,027 |
| 2024-05-28 | 5.21 | 5.27 | 5.15 | 5.17 | -1.34% | 105,390 | 54,773,860 |
| 2024-05-27 | 5.23 | 5.25 | 5.1 | 5.24 | +1.16% | 118,725 | 61,286,874 |
| 2024-05-24 | 5.25 | 5.31 | 5.18 | 5.18 | -1.71% | 104,480 | 54,568,876 |
| 2024-05-23 | 5.45 | 5.45 | 5.25 | 5.27 | -3.66% | 184,870 | 98,342,353 |
| 2024-05-22 | 5.45 | 5.49 | 5.38 | 5.47 | +1.67% | 163,821 | 89,147,132 |
| 2024-05-21 | 5.49 | 5.5 | 5.37 | 5.38 | -1.82% | 119,246 | 64,454,734 |
| 2024-05-20 | 5.47 | 5.61 | 5.44 | 5.48 | +0.37% | 176,861 | 97,612,513 |
| 2024-05-17 | 5.34 | 5.48 | 5.29 | 5.46 | +2.06% | 153,987 | 83,255,884 |
| 2024-05-16 | 5.38 | 5.46 | 5.34 | 5.35 | 0% | 134,508 | 72,629,772 |
| 2024-05-15 | 5.4 | 5.48 | 5.34 | 5.35 | -1.83% | 143,761 | 77,221,778 |
| 2024-05-14 | 5.53 | 5.59 | 5.45 | 5.45 | -1.09% | 146,471 | 80,336,463 |
| 2024-05-13 | 5.6 | 5.63 | 5.48 | 5.51 | -1.96% | 172,525 | 95,621,754 |
| 2024-05-10 | 5.8 | 5.8 | 5.6 | 5.62 | -2.6% | 229,301 | 129,857,429 |
| 2024-05-09 | 5.62 | 5.89 | 5.62 | 5.77 | +3.59% | 321,265 | 186,308,575 |
| 2024-05-08 | 5.75 | 5.75 | 5.56 | 5.57 | -2.79% | 170,642 | 96,113,418 |
| 2024-05-07 | 5.66 | 5.75 | 5.61 | 5.73 | +0.53% | 192,424 | 109,803,996 |
| 2024-05-06 | 5.59 | 5.72 | 5.55 | 5.7 | +3.64% | 260,708 | 147,573,566 |
| 2024-04-30 | 5.46 | 5.55 | 5.43 | 5.5 | 0% | 248,578 | 136,541,620 |
| 2024-04-29 | 5.1 | 5.6 | 5.09 | 5.5 | +9.13% | 499,460 | 272,468,323 |
| 2024-04-26 | 4.9 | 5.07 | 4.87 | 5.04 | +2.65% | 215,216 | 107,497,817 |
| 2024-04-25 | 4.87 | 5.01 | 4.79 | 4.91 | +0.61% | 189,092 | 93,246,891 |
| 2024-04-24 | 4.9 | 4.94 | 4.81 | 4.88 | -1.01% | 189,479 | 92,184,172 |
| 2024-04-23 | 4.96 | 5.03 | 4.92 | 4.93 | +0.2% | 150,105 | 74,533,566 |
| 2024-04-22 | 5.06 | 5.14 | 4.91 | 4.92 | -2.77% | 199,185 | 99,363,524 |
| 2024-04-19 | 5.18 | 5.19 | 5.05 | 5.06 | -2.88% | 194,027 | 98,959,307 |
| 2024-04-18 | 5.28 | 5.35 | 5.11 | 5.21 | -2.25% | 205,344 | 107,846,241 |
| 2024-04-17 | 5.08 | 5.35 | 5.08 | 5.33 | +6.18% | 209,894 | 109,975,360 |
| 2024-04-16 | 5.39 | 5.41 | 5 | 5.02 | -7.38% | 254,427 | 130,762,244 |
| 2024-04-15 | 5.6 | 5.72 | 5.34 | 5.42 | -2.87% | 236,529 | 129,394,128 |
| 2024-04-12 | 5.85 | 5.85 | 5.56 | 5.58 | -4.62% | 248,001 | 140,444,017 |
| 2024-04-11 | 5.91 | 6 | 5.78 | 5.85 | -1.18% | 212,495 | 124,937,736 |
| 2024-04-10 | 6.08 | 6.08 | 5.87 | 5.92 | -1.66% | 260,064 | 155,018,404 |
| 2024-04-09 | 5.69 | 6.08 | 5.69 | 6.02 | +6.17% | 430,078 | 257,740,603 |
| 2024-04-08 | 5.79 | 5.95 | 5.66 | 5.67 | -1.9% | 292,038 | 170,494,985 |
| 2024-04-03 | 5.77 | 5.99 | 5.74 | 5.78 | +0.35% | 379,802 | 222,935,829 |
| 2024-04-02 | 5.62 | 5.85 | 5.56 | 5.76 | +2.86% | 305,361 | 174,439,109 |
| 2024-04-01 | 5.36 | 5.62 | 5.36 | 5.6 | +4.48% | 236,703 | 131,433,607 |
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：