| 日期 | 开盘 | 最高 | 最低 | 收盘 | 当天涨幅 | 当天最高涨幅 | 当天最低涨幅 | 累计涨幅 | 累计金额 | 剩余金额 | 量比 | RPS | 大单% | 箱体 | MACD | 当天操作 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 📌 | 4.87 | 4.94 | 4.83 | 4.89 | 0.20% | 1.23% | -1.02% | 0.00% | 200000元 | 200000元 | 1.28 | 83 | 28.60% | 4.36~4.89 | ▲0.042 | 买入40899股 |
| 2025-05-22 | 4.88 | 4.98 | 4.81 | 4.82 | -1.43% | 1.84% | -1.64% | -1.43% | 197137元 | 197137元 | 1.21 | 82 | 9.11% | 4.36~4.94 | ▲0.035 | 持有 |
| 2025-05-23 | 4.81 | 4.85 | 4.74 | 4.75 | -1.45% | 0.62% | -1.66% | -2.86% | 194274元 | 194274元 | 0.82 | 64 | -14.62% | 4.46~4.98 | ▲0.068 | 持有 |
| 2025-05-26 | 4.77 | 4.83 | 4.73 | 4.80 | 1.05% | 1.68% | -0.42% | -1.84% | 196319元 | 196319元 | 0.97 | 64 | -0.86% | 4.53~4.98 | ▲0.109 | 持有 |
| 2025-05-27 | 4.82 | 4.84 | 4.63 | 4.68 | -2.50% | 0.83% | -3.54% | -4.29% | 191411元 | 191411元 | 1.40 | 17 | -10.82% | 4.53~4.98 | ▲0.132 | 持有 |
| 2025-05-28 | 4.69 | 4.71 | 4.62 | 4.65 | -0.64% | 0.64% | -1.28% | -4.91% | 190184元 | 190184元 | 0.86 | 17 | 0.99% | 4.56~4.98 | ▲0.154 | 持有 |
| 2025-05-29 | 4.67 | 4.81 | 4.67 | 4.80 | 3.23% | 3.44% | 0.43% | -1.84% | 196319元 | 196319元 | 1.12 | 40 | -17.46% | 4.56~4.98 | ▲0.135 | 持有 |
| 2025-05-30 | 4.81 | 4.83 | 4.68 | 4.68 | -2.50% | 0.63% | -2.50% | -4.29% | 191411元 | 191411元 | 0.87 | 23 | -13.02% | 4.56~4.98 | ▲0.129 | 持有 |
| 2025-06-03 | 4.72 | 4.88 | 4.69 | 4.81 | 2.78% | 4.27% | 0.21% | -1.64% | 196728元 | 196728元 | 1.19 | 78 | -10.67% | 4.61~4.98 | ▲0.099 | 持有 |
| 2025-06-04 | 4.84 | 4.87 | 4.75 | 4.86 | 1.04% | 1.25% | -1.25% | -0.61% | 198773元 | 198773元 | 0.93 | 80 | 1.79% | 4.62~4.98 | ▲0.063 | 持有 |
| 2025-06-05 | 4.86 | 5.06 | 4.82 | 4.94 | 1.65% | 4.12% | -0.82% | 1.02% | 202045元 | 202045元 | 1.82 | 81 | 10.29% | 4.62~4.98 | ▲0.019 | 持有 |
| 2025-06-06 | 4.91 | 5.05 | 4.83 | 4.95 | 0.20% | 2.23% | -2.23% | 1.23% | 202454元 | 202454元 | 1.46 | 87 | -1.36% | 4.62~5.06 | ▼-0.006 | 持有 |
| 2025-06-09 | 4.94 | 5.20 | 4.92 | 5.19 | 4.85% | 5.05% | -0.61% | 6.13% | 212270元 | 212270元 | 1.59 | 91 | 20.12% | 突破5.06 | ▼-0.025 | 持有 |
| 2025-06-10 | 5.14 | 5.20 | 4.97 | 5.04 | -2.89% | 0.19% | -4.24% | 3.07% | 206135元 | 206135元 | 1.08 | 84 | -13.75% | 4.62~5.20 | ▼-0.008 | 持有 |
| 2025-06-11 | 5.03 | 5.08 | 4.99 | 5.02 | -0.40% | 0.79% | -0.99% | 2.66% | 205317元 | 205317元 | 0.53 | 67 | -3.09% | 4.62~5.20 | ▲0.006 | 持有 |
| 2025-06-12 | 5.00 | 5.14 | 5.00 | 5.11 | 1.79% | 2.39% | -0.40% | 4.50% | 208998元 | 208998元 | 0.83 | 80 | -2.43% | 4.62~5.20 | ▼-0.015 | 持有 |
| 2025-06-13 | 5.11 | 5.16 | 4.92 | 4.94 | -3.33% | 0.98% | -3.72% | 1.02% | 202045元 | 202045元 | 0.90 | 19 | -5.39% | 4.62~5.20 | ▼-0.028 | 持有 |
| 2025-06-16 | 4.92 | 5.07 | 4.92 | 5.01 | 1.42% | 2.63% | -0.40% | 2.45% | 204908元 | 204908元 | 0.68 | 55 | 1.53% | 4.62~5.20 | ▼-0.033 | 持有 |
| 2025-06-17 | 5.05 | 5.05 | 4.88 | 4.91 | -2.00% | 0.80% | -2.59% | 0.41% | 200818元 | 200818元 | 0.76 | 40 | -26.04% | 4.62~5.20 | ▼-0.055 | 持有 |
| 2025-06-18 | 4.88 | 4.93 | 4.83 | 4.84 | -1.43% | 0.41% | -1.63% | -1.02% | 197955元 | 197955元 | 0.64 | 15 | -8.48% | 4.62~5.20 | ▼-0.067 | 持有 |
| 2025-06-19 | 4.82 | 4.84 | 4.76 | 4.80 | -0.83% | 0.00% | -1.65% | -1.84% | 196319元 | 196319元 | 0.66 | 37 | -6.92% | 4.62~5.20 | ▼-0.032 | 持有 |
| 2025-06-20 | 4.79 | 4.83 | 4.73 | 4.74 | -1.25% | 0.63% | -1.46% | -3.07% | 193865元 | 193865元 | 0.75 | 25 | 1.23% | 4.62~5.20 | ▼-0.029 | 持有 |
| 2025-06-23 | 4.71 | 4.82 | 4.70 | 4.80 | 1.27% | 1.69% | -0.84% | -1.84% | 196319元 | 196319元 | 1.04 | 43 | -11.33% | 4.62~5.20 | ▲0.000 | 持有 |
| 2025-06-24 | 4.82 | 4.96 | 4.81 | 4.94 | 2.92% | 3.33% | 0.21% | 1.02% | 202045元 | 202045元 | 1.09 | 71 | -8.79% | 4.62~5.20 | ▲0.016 | 持有 |
| 2025-06-25 | 4.96 | 5.09 | 4.91 | 5.04 | 2.02% | 3.04% | -0.61% | 3.07% | 206135元 | 206135元 | 1.60 | 71 | 3.87% | 4.62~5.20 | ▲0.033 | 持有 |
| 2025-06-26 | 5.05 | 5.22 | 4.97 | 4.99 | -0.99% | 3.57% | -1.39% | 2.04% | 204090元 | 204090元 | 1.84 | 67 | -9.12% | 4.62~5.20 | ▲0.051 | 持有 |
| 2025-06-27 | 4.98 | 5.02 | 4.94 | 4.97 | -0.40% | 0.60% | -1.00% | 1.64% | 203272元 | 203272元 | 0.71 | 61 | -12.78% | 4.67~5.22 | ▲0.121 | 持有 |
| 2025-06-30 | 4.97 | 5.04 | 4.95 | 5.04 | 1.41% | 1.41% | -0.40% | 3.07% | 206135元 | 206135元 | 0.55 | 56 | 0.34% | 4.68~5.22 | ▲0.119 | 持有 |
| 2025-07-01 | 5.05 | 5.17 | 5.03 | 5.05 | 0.20% | 2.58% | -0.20% | 3.27% | 206544元 | 206544元 | 1.15 | 34 | -6.75% | 4.69~5.22 | ▲0.106 | 持有 |
| 2025-07-02 | 5.01 | 5.06 | 4.97 | 5.05 | 0.00% | 0.20% | -1.58% | 3.27% | 206544元 | 206544元 | 0.76 | 50 | 1.51% | 4.70~5.22 | ▲0.115 | 持有 |
| 2025-07-03 | 5.04 | 5.09 | 5.02 | 5.08 | 0.59% | 0.79% | -0.59% | 3.89% | 207771元 | 207771元 | 0.77 | 67 | -3.94% | 4.70~5.22 | ▲0.070 |
卖出(5.08) 卖出价:5.08
卖出价:5.08 |