股票概览
4.54
-1.09%
-0.05
4.59
开盘价
4.62
最高价
4.5
最低价
247,180
成交量
数据更新至: 2024-03-29
技术指标
4.61
MA5 (5日均线)
4.64
MA10 (10日均线)
4.60
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 | 4.59 | 4.62 | 4.5 | 4.54 | -1.09% | 247,180 | 112,241,548 |
| 2024-03-28 | 4.55 | 4.63 | 4.51 | 4.59 | +0.66% | 210,720 | 96,808,831 |
| 2024-03-27 | 4.73 | 4.73 | 4.56 | 4.56 | -3.8% | 388,311 | 179,821,073 |
| 2024-03-26 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 361,492 | 169,699,309 |
| 2024-03-25 | 4.61 | 4.71 | 4.56 | 4.63 | +0.43% | 292,135 | 135,686,606 |
| 2024-03-22 | 4.67 | 4.68 | 4.58 | 4.61 | -1.28% | 225,396 | 104,035,904 |
| 2024-03-21 | 4.67 | 4.73 | 4.65 | 4.67 | 0% | 199,190 | 93,298,039 |
| 2024-03-20 | 4.65 | 4.67 | 4.6 | 4.67 | 0% | 209,493 | 97,157,362 |
| 2024-03-19 | 4.68 | 4.7 | 4.65 | 4.67 | -0.64% | 178,041 | 83,289,308 |
| 2024-03-18 | 4.71 | 4.73 | 4.66 | 4.7 | +0.21% | 252,086 | 118,114,783 |
| 2024-03-15 | 4.68 | 4.71 | 4.64 | 4.69 | 0% | 249,462 | 116,592,649 |
| 2024-03-14 | 4.59 | 4.73 | 4.57 | 4.69 | +2.18% | 511,847 | 239,204,283 |
| 2024-03-13 | 4.61 | 4.65 | 4.51 | 4.59 | -1.29% | 350,158 | 159,848,676 |
| 2024-03-12 | 4.51 | 4.69 | 4.48 | 4.65 | +2.88% | 438,325 | 201,048,867 |
| 2024-03-11 | 4.45 | 4.52 | 4.42 | 4.52 | +1.8% | 200,028 | 89,663,216 |
| 2024-03-08 | 4.47 | 4.48 | 4.41 | 4.44 | -0.45% | 158,340 | 70,319,931 |
| 2024-03-07 | 4.5 | 4.54 | 4.46 | 4.46 | -0.67% | 203,557 | 91,650,700 |
| 2024-03-06 | 4.46 | 4.54 | 4.46 | 4.49 | -0.22% | 166,283 | 74,673,250 |
| 2024-03-05 | 4.5 | 4.52 | 4.45 | 4.5 | -0.66% | 273,861 | 122,735,490 |
| 2024-03-04 | 4.62 | 4.65 | 4.49 | 4.53 | -2.58% | 361,497 | 164,069,920 |
| 2024-03-01 | 4.66 | 4.71 | 4.61 | 4.65 | -0.21% | 268,984 | 124,962,964 |
| 2024-02-29 | 4.54 | 4.66 | 4.52 | 4.66 | +2.42% | 304,689 | 140,338,190 |
| 2024-02-28 | 4.69 | 4.75 | 4.55 | 4.55 | -2.57% | 480,223 | 224,334,034 |
| 2024-02-27 | 4.6 | 4.68 | 4.59 | 4.67 | +1.08% | 311,659 | 144,729,953 |
| 2024-02-26 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 374,696 | 174,009,842 |
| 2024-02-23 | 4.71 | 4.74 | 4.65 | 4.71 | +0.64% | 297,824 | 139,862,723 |
| 2024-02-22 | 4.7 | 4.74 | 4.63 | 4.68 | -1.27% | 460,911 | 215,324,914 |
| 2024-02-21 | 4.62 | 4.86 | 4.58 | 4.74 | +2.38% | 574,819 | 271,914,103 |
| 2024-02-20 | 4.63 | 4.66 | 4.56 | 4.63 | 0% | 379,549 | 175,319,426 |
| 2024-02-19 | 4.64 | 4.67 | 4.55 | 4.63 | +0.43% | 438,648 | 202,262,953 |
| 2024-02-08 | 4.5 | 4.64 | 4.5 | 4.61 | +3.36% | 550,626 | 252,253,523 |
| 2024-02-07 | 4.4 | 4.53 | 4.36 | 4.46 | +1.83% | 477,501 | 212,571,058 |
| 2024-02-06 | 4.15 | 4.45 | 4.13 | 4.38 | +3.79% | 549,000 | 233,202,369 |
| 2024-02-05 | 4.4 | 4.4 | 4.15 | 4.22 | -5.17% | 534,048 | 226,827,364 |
| 2024-02-02 | 4.38 | 4.62 | 4.26 | 4.45 | +2.3% | 581,808 | 259,101,009 |
| 2024-02-01 | 4.45 | 4.49 | 4.32 | 4.35 | -3.12% | 419,242 | 184,359,623 |
| 2024-01-31 | 4.57 | 4.66 | 4.45 | 4.49 | -2.18% | 408,409 | 185,416,319 |
| 2024-01-30 | 4.72 | 4.76 | 4.57 | 4.59 | -3.97% | 482,528 | 225,115,531 |
| 2024-01-29 | 4.96 | 5.06 | 4.78 | 4.78 | +0.21% | 969,019 | 474,924,240 |
| 2024-01-26 | 4.68 | 4.9 | 4.66 | 4.77 | +1.49% | 863,876 | 413,792,013 |
| 2024-01-25 | 4.43 | 4.76 | 4.4 | 4.7 | +5.86% | 786,027 | 363,836,133 |
| 2024-01-24 | 4.33 | 4.44 | 4.26 | 4.44 | +2.3% | 388,600 | 169,922,093 |
| 2024-01-23 | 4.24 | 4.37 | 4.15 | 4.34 | +2.12% | 436,756 | 186,431,558 |
| 2024-01-22 | 4.45 | 4.65 | 4.23 | 4.25 | -5.76% | 814,590 | 360,463,951 |
| 2024-01-19 | 4.36 | 4.73 | 4.34 | 4.51 | +2.97% | 680,585 | 310,366,143 |
| 2024-01-18 | 4.43 | 4.43 | 4.27 | 4.38 | -1.35% | 301,295 | 130,938,071 |
| 2024-01-17 | 4.52 | 4.6 | 4.44 | 4.44 | -2.2% | 240,763 | 108,330,015 |
| 2024-01-16 | 4.55 | 4.62 | 4.48 | 4.54 | -0.22% | 275,294 | 125,374,833 |
| 2024-01-15 | 4.52 | 4.57 | 4.47 | 4.55 | +0.44% | 214,869 | 97,328,765 |
| 2024-01-12 | 4.5 | 4.6 | 4.49 | 4.53 | 0% | 223,932 | 102,024,901 |
| 2024-01-11 | 4.49 | 4.54 | 4.44 | 4.53 | +1.12% | 263,663 | 118,350,821 |
| 2024-01-10 | 4.53 | 4.56 | 4.48 | 4.48 | -1.97% | 262,114 | 118,195,238 |
| 2024-01-09 | 4.55 | 4.64 | 4.46 | 4.57 | +0.44% | 449,125 | 204,131,125 |
| 2024-01-08 | 4.78 | 4.84 | 4.55 | 4.55 | +0.44% | 624,524 | 289,766,845 |
| 2024-01-05 | 4.49 | 4.64 | 4.47 | 4.53 | +0.89% | 353,564 | 161,342,741 |
| 2024-01-04 | 4.59 | 4.59 | 4.47 | 4.49 | -1.75% | 302,390 | 136,011,443 |
| 2024-01-03 | 4.54 | 4.61 | 4.51 | 4.57 | +0.88% | 214,862 | 98,159,845 |
| 2024-01-02 | 4.61 | 4.62 | 4.48 | 4.53 | -1.52% | 381,185 | 173,123,910 |
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：