股票概览
4.57
+1.56%
+0.07
4.5
开盘价
4.64
最高价
4.49
最低价
154,016
成交量
数据更新至: 2024-03-29
技术指标
4.50
MA5 (5日均线)
4.57
MA10 (10日均线)
4.53
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 | 4.5 | 4.64 | 4.49 | 4.57 | +1.56% | 154,016 | 70,161,631 |
| 2024-03-28 | 4.41 | 4.53 | 4.4 | 4.5 | +2.04% | 132,110 | 59,190,407 |
| 2024-03-27 | 4.5 | 4.51 | 4.41 | 4.41 | -2.22% | 88,680 | 39,599,335 |
| 2024-03-26 | 4.52 | 4.55 | 4.43 | 4.51 | 0% | 97,956 | 43,986,143 |
| 2024-03-25 | 4.58 | 4.61 | 4.51 | 4.51 | -1.74% | 119,976 | 54,723,775 |
| 2024-03-22 | 4.65 | 4.66 | 4.57 | 4.59 | -1.71% | 132,977 | 61,267,353 |
| 2024-03-21 | 4.66 | 4.68 | 4.61 | 4.67 | +0.21% | 138,841 | 64,630,108 |
| 2024-03-20 | 4.63 | 4.67 | 4.61 | 4.66 | +0.65% | 124,806 | 57,937,570 |
| 2024-03-19 | 4.68 | 4.68 | 4.62 | 4.63 | -0.43% | 162,863 | 75,653,543 |
| 2024-03-18 | 4.63 | 4.66 | 4.62 | 4.65 | +0.22% | 149,720 | 69,510,934 |
| 2024-03-15 | 4.58 | 4.64 | 4.52 | 4.64 | +1.09% | 162,510 | 74,675,594 |
| 2024-03-14 | 4.54 | 4.63 | 4.52 | 4.59 | +1.1% | 161,873 | 74,092,576 |
| 2024-03-13 | 4.56 | 4.56 | 4.51 | 4.54 | -0.44% | 108,719 | 49,292,429 |
| 2024-03-12 | 4.54 | 4.57 | 4.48 | 4.56 | +0.88% | 138,950 | 62,915,658 |
| 2024-03-11 | 4.44 | 4.55 | 4.43 | 4.52 | +1.57% | 146,159 | 65,858,899 |
| 2024-03-08 | 4.42 | 4.45 | 4.37 | 4.45 | +0.68% | 130,911 | 57,780,254 |
| 2024-03-07 | 4.41 | 4.49 | 4.39 | 4.42 | +0.45% | 171,312 | 76,066,275 |
| 2024-03-06 | 4.36 | 4.44 | 4.35 | 4.4 | +0.46% | 149,780 | 65,916,423 |
| 2024-03-05 | 4.43 | 4.44 | 4.35 | 4.38 | -2.23% | 172,261 | 75,578,221 |
| 2024-03-04 | 4.52 | 4.52 | 4.38 | 4.48 | -0.88% | 151,370 | 67,131,220 |
| 2024-03-01 | 4.55 | 4.58 | 4.48 | 4.52 | -0.44% | 153,453 | 69,264,025 |
| 2024-02-29 | 4.47 | 4.56 | 4.45 | 4.54 | +1.11% | 178,085 | 80,567,535 |
| 2024-02-28 | 4.69 | 4.75 | 4.48 | 4.49 | -4.47% | 254,457 | 118,112,424 |
| 2024-02-27 | 4.64 | 4.71 | 4.58 | 4.7 | +1.51% | 207,829 | 96,951,353 |
| 2024-02-26 | 4.65 | 4.75 | 4.61 | 4.63 | -0.86% | 217,302 | 101,310,714 |
| 2024-02-23 | 4.64 | 4.67 | 4.58 | 4.67 | +0.65% | 151,078 | 69,913,392 |
| 2024-02-22 | 4.59 | 4.67 | 4.56 | 4.64 | +0.65% | 163,843 | 75,784,936 |
| 2024-02-21 | 4.6 | 4.71 | 4.56 | 4.61 | +0.22% | 274,667 | 127,895,191 |
| 2024-02-20 | 4.52 | 4.69 | 4.45 | 4.6 | -0.22% | 252,199 | 116,161,282 |
| 2024-02-19 | 4.38 | 4.78 | 4.32 | 4.61 | +5.98% | 331,374 | 151,434,280 |
| 2024-02-08 | 4.16 | 4.37 | 4.13 | 4.35 | +5.33% | 230,957 | 98,340,648 |
| 2024-02-07 | 4.18 | 4.29 | 4.02 | 4.13 | -1.43% | 226,888 | 94,120,142 |
| 2024-02-06 | 4.01 | 4.35 | 3.82 | 4.19 | +3.46% | 266,636 | 107,704,476 |
| 2024-02-05 | 4.44 | 4.46 | 4.02 | 4.05 | -8.99% | 321,912 | 133,775,447 |
| 2024-02-02 | 4.39 | 4.77 | 4.29 | 4.45 | +1.37% | 274,058 | 123,540,817 |
| 2024-02-01 | 4.49 | 4.49 | 4.29 | 4.39 | -2.66% | 179,928 | 78,970,576 |
| 2024-01-31 | 4.68 | 4.7 | 4.49 | 4.51 | -3.84% | 167,773 | 76,982,729 |
| 2024-01-30 | 4.8 | 4.88 | 4.66 | 4.69 | -2.29% | 142,140 | 67,669,006 |
| 2024-01-29 | 4.98 | 4.98 | 4.79 | 4.8 | -2.44% | 145,244 | 70,646,095 |
| 2024-01-26 | 4.91 | 5.02 | 4.87 | 4.92 | 0% | 191,214 | 94,677,938 |
| 2024-01-25 | 4.77 | 4.92 | 4.74 | 4.92 | +3.58% | 188,497 | 91,114,120 |
| 2024-01-24 | 4.55 | 4.76 | 4.52 | 4.75 | +4.86% | 260,908 | 120,933,711 |
| 2024-01-23 | 4.47 | 4.58 | 4.37 | 4.53 | +0.67% | 176,213 | 78,517,493 |
| 2024-01-22 | 4.78 | 4.78 | 4.46 | 4.5 | -6.05% | 183,620 | 84,690,994 |
| 2024-01-19 | 4.79 | 4.84 | 4.74 | 4.79 | -0.62% | 131,051 | 62,762,214 |
| 2024-01-18 | 4.85 | 4.88 | 4.64 | 4.82 | -1.63% | 269,470 | 127,505,098 |
| 2024-01-17 | 5.1 | 5.17 | 4.87 | 4.9 | -4.48% | 242,091 | 121,411,078 |
| 2024-01-16 | 5.2 | 5.24 | 5.07 | 5.13 | -1.54% | 233,860 | 120,280,482 |
| 2024-01-15 | 5.08 | 5.22 | 5.07 | 5.21 | +2.56% | 202,800 | 105,092,963 |
| 2024-01-12 | 5.16 | 5.25 | 5.07 | 5.08 | -1.93% | 198,893 | 102,584,569 |
| 2024-01-11 | 5.1 | 5.21 | 5.08 | 5.18 | +1.37% | 245,051 | 126,425,434 |
| 2024-01-10 | 5.07 | 5.14 | 4.97 | 5.11 | +0.99% | 220,028 | 111,782,566 |
| 2024-01-09 | 4.99 | 5.09 | 4.97 | 5.06 | +1.4% | 166,750 | 84,135,121 |
| 2024-01-08 | 5.05 | 5.12 | 4.98 | 4.99 | -1.38% | 143,516 | 72,501,861 |
| 2024-01-05 | 5.1 | 5.16 | 5.03 | 5.06 | -0.78% | 155,761 | 79,427,193 |
| 2024-01-04 | 5.09 | 5.12 | 5.04 | 5.1 | 0% | 96,825 | 49,171,647 |
| 2024-01-03 | 5.02 | 5.11 | 5 | 5.1 | +1.39% | 142,133 | 72,017,845 |
| 2024-01-02 | 4.99 | 5.08 | 4.97 | 5.03 | +0.8% | 110,815 | 55,718,677 |
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：