股票概览
4.14
+1.22%
+0.05
4.11
开盘价
4.17
最高价
4.05
最低价
44,355
成交量
数据更新至: 2024-03-29
技术指标
4.11
MA5 (5日均线)
4.17
MA10 (10日均线)
4.02
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 | 4.11 | 4.17 | 4.05 | 4.14 | +1.22% | 44,355 | 18,240,235 |
| 2024-03-28 | 4 | 4.14 | 4 | 4.09 | +2% | 64,430 | 26,303,457 |
| 2024-03-27 | 4.12 | 4.19 | 4 | 4.01 | -3.14% | 59,956 | 24,532,124 |
| 2024-03-26 | 4.17 | 4.23 | 4.07 | 4.14 | -0.48% | 61,761 | 25,545,769 |
| 2024-03-25 | 4.24 | 4.29 | 4.14 | 4.16 | -3.03% | 76,606 | 32,302,346 |
| 2024-03-22 | 4.33 | 4.34 | 4.17 | 4.29 | -0.92% | 98,123 | 41,729,264 |
| 2024-03-21 | 4.27 | 4.36 | 4.21 | 4.33 | +1.64% | 77,720 | 33,409,363 |
| 2024-03-20 | 4.17 | 4.26 | 4.13 | 4.26 | +2.65% | 55,114 | 23,162,056 |
| 2024-03-19 | 4.16 | 4.25 | 4.14 | 4.15 | -0.48% | 59,565 | 24,950,266 |
| 2024-03-18 | 4.09 | 4.18 | 4.07 | 4.17 | +1.96% | 72,553 | 29,993,450 |
| 2024-03-15 | 3.96 | 4.11 | 3.94 | 4.09 | +3.81% | 98,421 | 39,758,605 |
| 2024-03-14 | 3.97 | 3.99 | 3.88 | 3.94 | -0.25% | 64,818 | 25,602,356 |
| 2024-03-13 | 3.99 | 4.03 | 3.88 | 3.95 | -0.75% | 70,128 | 27,601,327 |
| 2024-03-12 | 3.88 | 3.98 | 3.85 | 3.98 | +3.38% | 103,711 | 40,674,619 |
| 2024-03-11 | 3.81 | 3.85 | 3.76 | 3.85 | +2.39% | 71,192 | 27,158,043 |
| 2024-03-08 | 3.82 | 3.88 | 3.71 | 3.76 | -2.34% | 83,613 | 31,455,226 |
| 2024-03-07 | 3.81 | 3.95 | 3.76 | 3.85 | +2.12% | 109,823 | 42,472,914 |
| 2024-03-06 | 3.61 | 3.81 | 3.61 | 3.77 | +3.57% | 90,662 | 33,744,777 |
| 2024-03-05 | 3.82 | 3.82 | 3.59 | 3.64 | -4.96% | 128,023 | 47,029,693 |
| 2024-03-04 | 3.9 | 4 | 3.74 | 3.83 | -1.79% | 78,100 | 29,927,369 |
| 2024-03-01 | 3.92 | 3.96 | 3.81 | 3.9 | +0.52% | 101,278 | 39,424,660 |
| 2024-02-29 | 3.6 | 3.92 | 3.57 | 3.88 | +3.74% | 164,798 | 62,882,650 |
| 2024-02-28 | 4.2 | 4.49 | 3.74 | 3.74 | -10.1% | 275,008 | 113,279,466 |
| 2024-02-27 | 4.03 | 4.17 | 3.99 | 4.16 | +3.23% | 159,319 | 65,392,431 |
| 2024-02-26 | 3.9 | 4.18 | 3.83 | 4.03 | +3.07% | 209,249 | 83,950,530 |
| 2024-02-23 | 3.86 | 3.96 | 3.77 | 3.91 | +3.71% | 189,934 | 73,133,690 |
| 2024-02-22 | 3.67 | 3.78 | 3.56 | 3.77 | +1.62% | 248,536 | 91,315,921 |
| 2024-02-21 | 3.36 | 3.71 | 3.35 | 3.71 | +10.09% | 246,566 | 87,940,332 |
| 2024-02-20 | 3.3 | 3.4 | 3.22 | 3.37 | +0.9% | 165,970 | 55,280,586 |
| 2024-02-19 | 3.13 | 3.46 | 3.01 | 3.34 | +1.83% | 294,599 | 95,076,124 |
| 2024-02-08 | 2.86 | 3.33 | 2.84 | 3.28 | +4.13% | 404,965 | 119,648,399 |
| 2024-02-07 | 3.4 | 3.4 | 3.15 | 3.15 | -10% | 137,542 | 43,534,526 |
| 2024-02-06 | 3.64 | 3.64 | 3.5 | 3.5 | -10.03% | 152,624 | 53,691,703 |
| 2024-02-05 | 4.17 | 4.32 | 3.89 | 3.89 | -9.95% | 71,745 | 28,361,902 |
| 2024-02-02 | 4.7 | 4.8 | 4.2 | 4.32 | -7.49% | 103,801 | 46,615,855 |
| 2024-02-01 | 4.84 | 4.84 | 4.46 | 4.67 | -3.51% | 114,743 | 53,267,669 |
| 2024-01-31 | 5.11 | 5.24 | 4.84 | 4.84 | -6.2% | 103,027 | 51,893,771 |
| 2024-01-30 | 5.4 | 5.42 | 5.14 | 5.16 | -4.62% | 67,666 | 35,544,955 |
| 2024-01-29 | 5.65 | 5.8 | 5.4 | 5.41 | -5.25% | 82,797 | 45,750,602 |
| 2024-01-26 | 5.69 | 5.83 | 5.62 | 5.71 | +1.96% | 85,498 | 49,157,162 |
| 2024-01-25 | 5.36 | 5.61 | 5.26 | 5.6 | +5.66% | 97,798 | 53,366,293 |
| 2024-01-24 | 5.1 | 5.37 | 5.1 | 5.3 | +4.33% | 109,685 | 57,629,608 |
| 2024-01-23 | 5.19 | 5.23 | 4.98 | 5.08 | -1.55% | 126,263 | 63,653,745 |
| 2024-01-22 | 5.53 | 5.62 | 5.11 | 5.16 | -7.53% | 133,377 | 71,892,663 |
| 2024-01-19 | 5.6 | 5.7 | 5.55 | 5.58 | -0.36% | 137,479 | 77,320,765 |
| 2024-01-18 | 5.82 | 5.86 | 5.43 | 5.6 | -4.27% | 235,708 | 132,066,304 |
| 2024-01-17 | 6.08 | 6.43 | 5.85 | 5.85 | -2.99% | 269,004 | 164,908,048 |
| 2024-01-16 | 6.14 | 6.2 | 5.9 | 6.03 | -1.79% | 250,813 | 151,208,706 |
| 2024-01-15 | 5.96 | 6.44 | 5.95 | 6.14 | +0.99% | 314,979 | 195,589,701 |
| 2024-01-12 | 6.23 | 6.41 | 6.05 | 6.08 | -4.7% | 461,999 | 285,998,577 |
| 2024-01-11 | 6.1 | 6.7 | 6.1 | 6.38 | +2.9% | 589,146 | 374,236,504 |
| 2024-01-10 | 6.48 | 7.07 | 6.2 | 6.2 | -6.2% | 847,741 | 563,143,582 |
| 2024-01-09 | 6.28 | 6.61 | 6.04 | 6.61 | +9.98% | 578,075 | 370,743,469 |
| 2024-01-08 | 5.89 | 6.24 | 5.85 | 6.01 | +1.18% | 248,428 | 150,368,359 |
| 2024-01-05 | 6.02 | 6.23 | 5.9 | 5.94 | -1.33% | 142,402 | 85,707,697 |
| 2024-01-04 | 5.87 | 6.09 | 5.82 | 6.02 | +2.73% | 111,416 | 66,344,175 |
| 2024-01-03 | 5.78 | 5.87 | 5.71 | 5.86 | +0.86% | 79,793 | 46,222,451 |
| 2024-01-02 | 5.55 | 5.81 | 5.54 | 5.81 | +5.25% | 82,622 | 47,216,139 |
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：