股票概览
4.11
+0.49%
+0.02
4.08
开盘价
4.11
最高价
4.05
最低价
62,938
成交量
数据更新至: 2024-03-29
技术指标
4.06
MA5 (5日均线)
4.12
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 | 4.08 | 4.11 | 4.05 | 4.11 | +0.49% | 62,938 | 25,707,603 |
| 2024-03-28 | 3.93 | 4.14 | 3.92 | 4.09 | +3.81% | 92,724 | 37,750,406 |
| 2024-03-27 | 4.08 | 4.12 | 3.92 | 3.94 | -3.67% | 77,842 | 31,328,257 |
| 2024-03-26 | 4.06 | 4.13 | 4 | 4.09 | +0.25% | 80,363 | 32,670,996 |
| 2024-03-25 | 4.15 | 4.23 | 4.07 | 4.08 | -1.45% | 107,727 | 44,819,347 |
| 2024-03-22 | 4.24 | 4.24 | 4.11 | 4.14 | -2.59% | 98,492 | 41,012,613 |
| 2024-03-21 | 4.23 | 4.27 | 4.16 | 4.25 | +0.47% | 89,485 | 37,713,582 |
| 2024-03-20 | 4.14 | 4.24 | 4.12 | 4.23 | +2.17% | 79,611 | 33,345,542 |
| 2024-03-19 | 4.15 | 4.2 | 4.12 | 4.14 | -0.24% | 74,174 | 30,901,701 |
| 2024-03-18 | 4.08 | 4.15 | 4.07 | 4.15 | +1.97% | 84,151 | 34,514,546 |
| 2024-03-15 | 3.97 | 4.07 | 3.93 | 4.07 | +2.78% | 82,680 | 33,209,751 |
| 2024-03-14 | 4 | 4.03 | 3.9 | 3.96 | -1% | 77,800 | 30,859,811 |
| 2024-03-13 | 4.04 | 4.05 | 3.95 | 4 | -0.74% | 73,622 | 29,412,412 |
| 2024-03-12 | 3.93 | 4.03 | 3.92 | 4.03 | +2.54% | 106,157 | 42,286,213 |
| 2024-03-11 | 3.85 | 3.94 | 3.84 | 3.93 | +1.81% | 86,197 | 33,630,026 |
| 2024-03-08 | 3.84 | 3.9 | 3.8 | 3.86 | +0.26% | 59,313 | 22,826,292 |
| 2024-03-07 | 3.89 | 3.94 | 3.83 | 3.85 | -1.28% | 106,414 | 41,283,517 |
| 2024-03-06 | 3.74 | 3.97 | 3.71 | 3.9 | +4% | 149,823 | 57,769,110 |
| 2024-03-05 | 3.84 | 3.84 | 3.73 | 3.75 | -2.6% | 92,216 | 34,722,083 |
| 2024-03-04 | 3.94 | 3.97 | 3.78 | 3.85 | -2.28% | 116,647 | 44,795,684 |
| 2024-03-01 | 3.9 | 3.97 | 3.86 | 3.94 | +0.77% | 89,816 | 35,146,259 |
| 2024-02-29 | 3.8 | 3.92 | 3.73 | 3.91 | +3.44% | 124,676 | 48,192,734 |
| 2024-02-28 | 4.14 | 4.25 | 3.78 | 3.78 | -8.7% | 192,056 | 77,372,380 |
| 2024-02-27 | 3.96 | 4.14 | 3.9 | 4.14 | +4.02% | 92,939 | 37,574,701 |
| 2024-02-26 | 3.99 | 4.05 | 3.87 | 3.98 | +1.53% | 123,180 | 48,824,671 |
| 2024-02-23 | 3.8 | 3.92 | 3.78 | 3.92 | +4.26% | 124,883 | 48,184,862 |
| 2024-02-22 | 3.66 | 3.78 | 3.6 | 3.76 | +2.45% | 108,538 | 40,419,924 |
| 2024-02-21 | 3.55 | 3.8 | 3.51 | 3.67 | +2.23% | 119,540 | 44,131,168 |
| 2024-02-20 | 3.53 | 3.61 | 3.43 | 3.59 | +1.41% | 93,141 | 33,009,601 |
| 2024-02-19 | 3.5 | 3.63 | 3.42 | 3.54 | +4.73% | 166,829 | 59,199,307 |
| 2024-02-08 | 3.08 | 3.38 | 2.98 | 3.38 | +10.1% | 253,801 | 80,238,015 |
| 2024-02-07 | 3.31 | 3.31 | 3.04 | 3.07 | -5.83% | 199,691 | 63,078,139 |
| 2024-02-06 | 3.23 | 3.47 | 3.04 | 3.26 | -3.55% | 220,242 | 70,281,670 |
| 2024-02-05 | 3.74 | 3.75 | 3.38 | 3.38 | -9.87% | 168,791 | 57,904,090 |
| 2024-02-02 | 4.01 | 4.08 | 3.59 | 3.75 | -6.02% | 159,044 | 60,795,757 |
| 2024-02-01 | 4.14 | 4.14 | 3.94 | 3.99 | -3.62% | 86,055 | 34,754,754 |
| 2024-01-31 | 4.45 | 4.48 | 4.13 | 4.14 | -6.97% | 99,461 | 42,537,416 |
| 2024-01-30 | 4.6 | 4.65 | 4.45 | 4.45 | -4.09% | 49,965 | 22,754,594 |
| 2024-01-29 | 4.83 | 4.83 | 4.63 | 4.64 | -3.53% | 56,952 | 26,800,187 |
| 2024-01-26 | 4.76 | 4.87 | 4.73 | 4.81 | +1.26% | 56,310 | 27,157,793 |
| 2024-01-25 | 4.58 | 4.77 | 4.54 | 4.75 | +3.94% | 63,318 | 29,664,074 |
| 2024-01-24 | 4.5 | 4.58 | 4.4 | 4.57 | +2.01% | 62,571 | 28,189,043 |
| 2024-01-23 | 4.47 | 4.52 | 4.38 | 4.48 | -0.88% | 76,556 | 34,123,690 |
| 2024-01-22 | 4.86 | 4.86 | 4.47 | 4.52 | -7.19% | 100,040 | 46,620,841 |
| 2024-01-19 | 4.88 | 4.95 | 4.83 | 4.87 | +0.21% | 55,973 | 27,398,032 |
| 2024-01-18 | 4.95 | 4.96 | 4.72 | 4.86 | -1.82% | 83,575 | 40,326,914 |
| 2024-01-17 | 5.07 | 5.09 | 4.92 | 4.95 | -2.37% | 56,082 | 28,068,900 |
| 2024-01-16 | 5.16 | 5.16 | 5.01 | 5.07 | -1.36% | 71,654 | 36,361,033 |
| 2024-01-15 | 5.2 | 5.2 | 5.1 | 5.14 | -1.15% | 67,561 | 34,797,341 |
| 2024-01-12 | 5.24 | 5.31 | 5.19 | 5.2 | -1.14% | 82,941 | 43,532,763 |
| 2024-01-11 | 5.21 | 5.28 | 5.17 | 5.26 | +0.77% | 86,947 | 45,357,785 |
| 2024-01-10 | 5.33 | 5.34 | 5.17 | 5.22 | -2.97% | 118,484 | 62,135,013 |
| 2024-01-09 | 5.37 | 5.48 | 5.29 | 5.38 | -0.37% | 200,192 | 107,450,736 |
| 2024-01-08 | 5.55 | 5.66 | 5.37 | 5.4 | -3.57% | 306,654 | 167,607,252 |
| 2024-01-05 | 5.4 | 5.96 | 5.33 | 5.6 | +3.32% | 401,035 | 225,336,299 |
| 2024-01-04 | 5.36 | 5.6 | 5.36 | 5.42 | +0.56% | 142,436 | 77,686,072 |
| 2024-01-03 | 5.37 | 5.43 | 5.33 | 5.39 | -0.19% | 54,633 | 29,380,567 |
| 2024-01-02 | 5.32 | 5.43 | 5.31 | 5.4 | +1.69% | 51,082 | 27,534,004 |
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：