股票概览
4.17
+2.21%
+0.09
4.08
开盘价
4.17
最高价
4.08
最低价
42,249
成交量
数据更新至: 2024-03-29
技术指标
4.11
MA5 (5日均线)
4.16
MA10 (10日均线)
4.10
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 4.08 | 4.17 | 4.08 | 4.17 | +2.21% | 42,249 | 17,460,199 |
| 2024-03-28 | 4.03 | 4.14 | 4.02 | 4.08 | +0.74% | 47,080 | 19,276,447 |
| 2024-03-27 | 4.15 | 4.17 | 4.04 | 4.05 | -2.41% | 44,168 | 18,142,594 |
| 2024-03-26 | 4.14 | 4.16 | 4.08 | 4.15 | +0.73% | 44,095 | 18,172,973 |
| 2024-03-25 | 4.15 | 4.23 | 4.1 | 4.12 | -1.44% | 54,788 | 22,831,538 |
| 2024-03-22 | 4.25 | 4.25 | 4.14 | 4.18 | -1.65% | 57,167 | 23,896,129 |
| 2024-03-21 | 4.22 | 4.28 | 4.19 | 4.25 | +0.71% | 51,095 | 21,674,102 |
| 2024-03-20 | 4.2 | 4.22 | 4.18 | 4.22 | +0.96% | 35,804 | 15,064,814 |
| 2024-03-19 | 4.21 | 4.23 | 4.17 | 4.18 | -0.71% | 41,506 | 17,415,975 |
| 2024-03-18 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 54,034 | 22,579,262 |
| 2024-03-15 | 4.08 | 4.14 | 4.07 | 4.14 | +1.22% | 42,099 | 17,311,757 |
| 2024-03-14 | 4.09 | 4.12 | 4.04 | 4.09 | 0% | 45,780 | 18,702,597 |
| 2024-03-13 | 4.13 | 4.15 | 4.07 | 4.09 | -0.97% | 44,914 | 18,392,007 |
| 2024-03-12 | 4.07 | 4.13 | 4.05 | 4.13 | +1.47% | 61,807 | 25,314,727 |
| 2024-03-11 | 4 | 4.09 | 3.99 | 4.07 | +2.26% | 66,993 | 27,001,317 |
| 2024-03-08 | 3.98 | 4 | 3.93 | 3.98 | 0% | 34,626 | 13,717,289 |
| 2024-03-07 | 4 | 4.05 | 3.97 | 3.98 | -0.25% | 43,717 | 17,551,341 |
| 2024-03-06 | 3.92 | 4.02 | 3.91 | 3.99 | +1.27% | 47,620 | 18,910,787 |
| 2024-03-05 | 3.99 | 3.99 | 3.93 | 3.94 | -1.75% | 47,513 | 18,792,876 |
| 2024-03-04 | 4.05 | 4.08 | 3.95 | 4.01 | -1.23% | 57,205 | 22,868,277 |
| 2024-03-01 | 4.03 | 4.07 | 4 | 4.06 | +0.74% | 54,356 | 21,937,322 |
| 2024-02-29 | 3.89 | 4.03 | 3.88 | 4.03 | +2.81% | 79,802 | 31,789,384 |
| 2024-02-28 | 4.18 | 4.21 | 3.91 | 3.92 | -5.31% | 103,540 | 42,224,146 |
| 2024-02-27 | 4.08 | 4.15 | 4 | 4.14 | +1.47% | 53,199 | 21,878,951 |
| 2024-02-26 | 4.07 | 4.12 | 4.04 | 4.08 | +0.99% | 59,479 | 24,297,271 |
| 2024-02-23 | 4.01 | 4.07 | 3.96 | 4.04 | +1.25% | 62,229 | 24,972,238 |
| 2024-02-22 | 3.96 | 4.01 | 3.91 | 3.99 | +0.5% | 53,605 | 21,228,526 |
| 2024-02-21 | 3.95 | 4.04 | 3.89 | 3.97 | +1.02% | 83,465 | 33,212,083 |
| 2024-02-20 | 3.93 | 3.97 | 3.84 | 3.93 | 0% | 48,887 | 19,185,783 |
| 2024-02-19 | 3.89 | 3.97 | 3.86 | 3.93 | +1.81% | 87,677 | 34,304,178 |
| 2024-02-08 | 3.57 | 3.89 | 3.56 | 3.86 | +6.93% | 129,311 | 48,104,263 |
| 2024-02-07 | 3.64 | 3.67 | 3.53 | 3.61 | 0% | 111,185 | 39,869,211 |
| 2024-02-06 | 3.5 | 3.74 | 3.28 | 3.61 | +2.85% | 130,289 | 45,271,428 |
| 2024-02-05 | 3.8 | 3.85 | 3.51 | 3.51 | -9.3% | 152,219 | 55,277,468 |
| 2024-02-02 | 4.04 | 4.11 | 3.73 | 3.87 | -3.97% | 107,257 | 42,115,952 |
| 2024-02-01 | 4.16 | 4.16 | 3.97 | 4.03 | -2.89% | 85,946 | 34,864,622 |
| 2024-01-31 | 4.28 | 4.34 | 4.13 | 4.15 | -4.38% | 84,792 | 35,914,574 |
| 2024-01-30 | 4.45 | 4.51 | 4.32 | 4.34 | -2.47% | 72,895 | 32,238,308 |
| 2024-01-29 | 4.57 | 4.6 | 4.45 | 4.45 | -2.41% | 75,241 | 33,939,963 |
| 2024-01-26 | 4.51 | 4.59 | 4.48 | 4.56 | +1.79% | 76,691 | 34,985,835 |
| 2024-01-25 | 4.28 | 4.48 | 4.28 | 4.48 | +4.43% | 76,984 | 33,846,627 |
| 2024-01-24 | 4.19 | 4.29 | 4.12 | 4.29 | +3.62% | 92,569 | 39,049,791 |
| 2024-01-23 | 4.16 | 4.2 | 4 | 4.14 | -1.19% | 99,499 | 40,863,874 |
| 2024-01-22 | 4.46 | 4.46 | 4.13 | 4.19 | -6.26% | 84,001 | 36,212,404 |
| 2024-01-19 | 4.54 | 4.55 | 4.46 | 4.47 | -1.11% | 44,668 | 20,118,819 |
| 2024-01-18 | 4.54 | 4.55 | 4.41 | 4.52 | -1.09% | 75,138 | 33,602,879 |
| 2024-01-17 | 4.64 | 4.65 | 4.56 | 4.57 | -0.87% | 58,106 | 26,798,736 |
| 2024-01-16 | 4.63 | 4.67 | 4.55 | 4.61 | 0% | 68,107 | 31,413,768 |
| 2024-01-15 | 4.6 | 4.64 | 4.58 | 4.61 | +0.44% | 46,204 | 21,310,408 |
| 2024-01-12 | 4.57 | 4.66 | 4.57 | 4.59 | +0.44% | 75,969 | 35,140,538 |
| 2024-01-11 | 4.51 | 4.58 | 4.5 | 4.57 | +1.33% | 49,104 | 22,356,657 |
| 2024-01-10 | 4.54 | 4.56 | 4.48 | 4.51 | -0.44% | 45,121 | 20,403,026 |
| 2024-01-09 | 4.5 | 4.56 | 4.48 | 4.53 | +0.89% | 37,474 | 16,937,519 |
| 2024-01-08 | 4.53 | 4.54 | 4.48 | 4.49 | -0.88% | 48,223 | 21,743,033 |
| 2024-01-05 | 4.57 | 4.59 | 4.5 | 4.53 | -0.66% | 51,229 | 23,311,515 |
| 2024-01-04 | 4.58 | 4.58 | 4.53 | 4.56 | -0.22% | 44,054 | 20,060,041 |
| 2024-01-03 | 4.54 | 4.58 | 4.53 | 4.57 | +0.44% | 52,879 | 24,084,662 |
| 2024-01-02 | 4.53 | 4.58 | 4.52 | 4.55 | +0.66% | 62,154 | 28,343,119 |
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：