股票概览
4.64
+0.22%
+0.01
4.63
开盘价
4.7
最高价
4.6
最低价
75,895
成交量
数据更新至: 2024-03-29
技术指标
4.64
MA5 (5日均线)
4.71
MA10 (10日均线)
4.62
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 | 4.63 | 4.7 | 4.6 | 4.64 | +0.22% | 75,895 | 35,307,238 |
| 2024-03-28 | 4.59 | 4.7 | 4.56 | 4.63 | +1.31% | 83,772 | 38,772,833 |
| 2024-03-27 | 4.69 | 4.73 | 4.55 | 4.57 | -2.56% | 65,900 | 30,669,464 |
| 2024-03-26 | 4.62 | 4.71 | 4.61 | 4.69 | +0.64% | 67,722 | 31,558,955 |
| 2024-03-25 | 4.74 | 4.78 | 4.65 | 4.66 | -1.69% | 73,620 | 34,840,987 |
| 2024-03-22 | 4.82 | 4.82 | 4.66 | 4.74 | -1.04% | 105,838 | 50,069,912 |
| 2024-03-21 | 4.76 | 4.86 | 4.76 | 4.79 | +0.63% | 80,413 | 38,592,330 |
| 2024-03-20 | 4.76 | 4.79 | 4.7 | 4.76 | +0.21% | 65,771 | 31,250,307 |
| 2024-03-19 | 4.82 | 4.83 | 4.72 | 4.75 | -1.45% | 78,801 | 37,663,509 |
| 2024-03-18 | 4.79 | 4.85 | 4.71 | 4.82 | +0.42% | 108,541 | 51,756,393 |
| 2024-03-15 | 4.61 | 4.8 | 4.58 | 4.8 | +4.12% | 129,015 | 60,685,225 |
| 2024-03-14 | 4.71 | 4.71 | 4.56 | 4.61 | -0.86% | 92,658 | 42,967,747 |
| 2024-03-13 | 4.56 | 4.66 | 4.51 | 4.65 | +2.42% | 125,416 | 57,652,880 |
| 2024-03-12 | 4.55 | 4.57 | 4.49 | 4.54 | -0.22% | 58,450 | 26,453,253 |
| 2024-03-11 | 4.48 | 4.58 | 4.48 | 4.55 | +1.56% | 90,674 | 40,960,878 |
| 2024-03-08 | 4.39 | 4.49 | 4.39 | 4.48 | +1.82% | 52,314 | 23,294,376 |
| 2024-03-07 | 4.44 | 4.51 | 4.4 | 4.4 | -0.45% | 61,881 | 27,630,104 |
| 2024-03-06 | 4.43 | 4.49 | 4.37 | 4.42 | -0.9% | 68,553 | 30,350,351 |
| 2024-03-05 | 4.49 | 4.51 | 4.43 | 4.46 | -0.89% | 64,281 | 28,725,043 |
| 2024-03-04 | 4.55 | 4.55 | 4.41 | 4.5 | -1.1% | 74,377 | 33,293,275 |
| 2024-03-01 | 4.56 | 4.62 | 4.5 | 4.55 | +0.22% | 74,140 | 33,642,887 |
| 2024-02-29 | 4.4 | 4.54 | 4.38 | 4.54 | +2.71% | 88,434 | 39,710,540 |
| 2024-02-28 | 4.65 | 4.74 | 4.41 | 4.42 | -5.15% | 150,572 | 69,060,616 |
| 2024-02-27 | 4.54 | 4.67 | 4.48 | 4.66 | +2.64% | 104,694 | 48,300,430 |
| 2024-02-26 | 4.55 | 4.61 | 4.48 | 4.54 | 0% | 90,587 | 41,106,333 |
| 2024-02-23 | 4.47 | 4.55 | 4.43 | 4.54 | +1.57% | 88,259 | 39,606,187 |
| 2024-02-22 | 4.42 | 4.5 | 4.4 | 4.47 | +0.9% | 78,962 | 35,129,309 |
| 2024-02-21 | 4.31 | 4.55 | 4.25 | 4.43 | +2.07% | 118,748 | 52,647,575 |
| 2024-02-20 | 4.4 | 4.4 | 4.3 | 4.34 | -1.14% | 88,093 | 38,294,876 |
| 2024-02-19 | 4.5 | 4.59 | 4.35 | 4.39 | -1.79% | 208,044 | 92,936,824 |
| 2024-02-08 | 4.06 | 4.47 | 4.06 | 4.47 | +10.1% | 178,012 | 78,447,115 |
| 2024-02-07 | 3.78 | 4.06 | 3.78 | 4.06 | +5.73% | 189,586 | 74,715,057 |
| 2024-02-06 | 3.67 | 3.97 | 3.46 | 3.84 | +1.86% | 223,643 | 83,048,051 |
| 2024-02-05 | 4.2 | 4.24 | 3.77 | 3.77 | -10.02% | 192,026 | 74,018,626 |
| 2024-02-02 | 4.45 | 4.45 | 4.06 | 4.19 | -2.78% | 123,844 | 52,799,872 |
| 2024-02-01 | 4.38 | 4.45 | 4.23 | 4.31 | -1.6% | 114,652 | 49,729,919 |
| 2024-01-31 | 4.57 | 4.65 | 4.37 | 4.38 | -4.16% | 102,131 | 45,839,075 |
| 2024-01-30 | 4.67 | 4.76 | 4.55 | 4.57 | -3.18% | 68,496 | 31,963,906 |
| 2024-01-29 | 4.79 | 4.84 | 4.69 | 4.72 | -1.67% | 70,678 | 33,626,595 |
| 2024-01-26 | 4.72 | 4.83 | 4.7 | 4.8 | +1.69% | 96,616 | 46,174,128 |
| 2024-01-25 | 4.5 | 4.72 | 4.47 | 4.72 | +4.89% | 103,499 | 47,869,052 |
| 2024-01-24 | 4.34 | 4.51 | 4.27 | 4.5 | +3.69% | 96,002 | 42,260,258 |
| 2024-01-23 | 4.25 | 4.37 | 4.17 | 4.34 | +2.6% | 105,427 | 44,908,461 |
| 2024-01-22 | 4.51 | 4.54 | 4.2 | 4.23 | -6.62% | 105,965 | 46,200,516 |
| 2024-01-19 | 4.56 | 4.61 | 4.5 | 4.53 | -0.66% | 57,747 | 26,309,766 |
| 2024-01-18 | 4.61 | 4.65 | 4.44 | 4.56 | -1.51% | 101,893 | 46,029,066 |
| 2024-01-17 | 4.72 | 4.75 | 4.63 | 4.63 | -1.91% | 71,968 | 33,715,153 |
| 2024-01-16 | 4.84 | 4.89 | 4.66 | 4.72 | -2.28% | 92,173 | 43,672,949 |
| 2024-01-15 | 4.76 | 4.98 | 4.74 | 4.83 | +1.68% | 117,293 | 57,019,802 |
| 2024-01-12 | 4.73 | 4.82 | 4.72 | 4.75 | +0.42% | 37,523 | 17,924,239 |
| 2024-01-11 | 4.73 | 4.78 | 4.69 | 4.73 | +0.21% | 44,476 | 21,048,468 |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.72 | -0.42% | 47,897 | 22,662,921 |
| 2024-01-09 | 4.68 | 4.77 | 4.64 | 4.74 | +1.72% | 51,712 | 24,347,185 |
| 2024-01-08 | 4.74 | 4.75 | 4.65 | 4.66 | -1.89% | 46,156 | 21,715,109 |
| 2024-01-05 | 4.85 | 4.86 | 4.73 | 4.75 | -1.86% | 82,897 | 39,662,302 |
| 2024-01-04 | 4.89 | 4.9 | 4.81 | 4.84 | -1.02% | 59,976 | 29,060,797 |
| 2024-01-03 | 4.91 | 4.95 | 4.83 | 4.89 | -0.41% | 69,964 | 34,133,156 |
| 2024-01-02 | 4.83 | 4.98 | 4.78 | 4.91 | +1.66% | 120,087 | 58,650,294 |
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：