股票概览
4.18
+1.21%
+0.05
4.15
开盘价
4.2
最高价
4.11
最低价
107,300
成交量
数据更新至: 2024-03-29
技术指标
4.16
MA5 (5日均线)
4.27
MA10 (10日均线)
4.17
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 | 4.15 | 4.2 | 4.11 | 4.18 | +1.21% | 107,300 | 44,552,814 |
| 2024-03-28 | 4.14 | 4.19 | 4.09 | 4.13 | +0.73% | 68,939 | 28,626,762 |
| 2024-03-27 | 4.21 | 4.25 | 4.09 | 4.1 | -2.61% | 68,174 | 28,435,274 |
| 2024-03-26 | 4.2 | 4.23 | 4.14 | 4.21 | +0.48% | 76,992 | 32,257,892 |
| 2024-03-25 | 4.29 | 4.31 | 4.19 | 4.19 | -2.1% | 76,831 | 32,616,017 |
| 2024-03-22 | 4.35 | 4.39 | 4.27 | 4.28 | -1.61% | 96,009 | 41,429,862 |
| 2024-03-21 | 4.4 | 4.42 | 4.32 | 4.35 | -0.91% | 89,255 | 38,905,912 |
| 2024-03-20 | 4.44 | 4.46 | 4.38 | 4.39 | 0% | 82,757 | 36,413,790 |
| 2024-03-19 | 4.5 | 4.5 | 4.37 | 4.39 | -2.23% | 142,895 | 63,180,016 |
| 2024-03-18 | 4.21 | 4.5 | 4.18 | 4.49 | +6.9% | 277,689 | 120,701,345 |
| 2024-03-15 | 4.16 | 4.22 | 4.08 | 4.2 | 0% | 141,537 | 58,816,347 |
| 2024-03-14 | 4.08 | 4.2 | 4.04 | 4.2 | +3.19% | 178,000 | 73,368,154 |
| 2024-03-13 | 4.09 | 4.11 | 4.05 | 4.07 | -0.73% | 86,910 | 35,439,065 |
| 2024-03-12 | 4.09 | 4.13 | 4.05 | 4.1 | +0.24% | 85,707 | 35,024,301 |
| 2024-03-11 | 4.09 | 4.12 | 4.03 | 4.09 | +0.25% | 107,597 | 43,846,339 |
| 2024-03-08 | 3.97 | 4.08 | 3.95 | 4.08 | +3.03% | 137,779 | 55,239,907 |
| 2024-03-07 | 3.95 | 4.07 | 3.94 | 3.96 | +0.25% | 137,611 | 54,887,190 |
| 2024-03-06 | 3.93 | 4.01 | 3.89 | 3.95 | 0% | 127,136 | 50,263,031 |
| 2024-03-05 | 4.06 | 4.11 | 3.92 | 3.95 | -3.42% | 276,780 | 110,019,489 |
| 2024-03-04 | 4.01 | 4.22 | 4 | 4.09 | +4.07% | 280,064 | 114,663,626 |
| 2024-03-01 | 3.8 | 3.94 | 3.76 | 3.93 | +3.69% | 191,756 | 74,127,232 |
| 2024-02-29 | 3.65 | 3.79 | 3.6 | 3.79 | +2.99% | 141,472 | 52,700,401 |
| 2024-02-28 | 3.88 | 3.95 | 3.68 | 3.68 | -4.91% | 223,392 | 85,692,401 |
| 2024-02-27 | 3.85 | 3.9 | 3.81 | 3.87 | +0.78% | 125,628 | 48,494,787 |
| 2024-02-26 | 3.75 | 3.91 | 3.74 | 3.84 | +2.13% | 176,282 | 67,486,965 |
| 2024-02-23 | 3.7 | 3.78 | 3.68 | 3.76 | +1.08% | 130,493 | 48,605,271 |
| 2024-02-22 | 3.63 | 3.73 | 3.63 | 3.72 | +1.64% | 120,056 | 44,318,646 |
| 2024-02-21 | 3.62 | 3.74 | 3.58 | 3.66 | +0.55% | 190,027 | 70,023,240 |
| 2024-02-20 | 3.63 | 3.66 | 3.55 | 3.64 | 0% | 134,447 | 48,597,472 |
| 2024-02-19 | 3.54 | 3.7 | 3.53 | 3.64 | +4% | 270,718 | 97,706,527 |
| 2024-02-08 | 3.24 | 3.54 | 3.18 | 3.5 | +8.7% | 333,812 | 111,578,531 |
| 2024-02-07 | 3.34 | 3.38 | 3.16 | 3.22 | -2.72% | 289,153 | 94,395,685 |
| 2024-02-06 | 3.12 | 3.42 | 3.04 | 3.31 | +3.12% | 251,693 | 80,808,667 |
| 2024-02-05 | 3.58 | 3.61 | 3.21 | 3.21 | -10.08% | 264,187 | 87,230,717 |
| 2024-02-02 | 3.79 | 3.84 | 3.45 | 3.57 | -5.8% | 161,504 | 58,913,094 |
| 2024-02-01 | 3.87 | 3.89 | 3.74 | 3.79 | -2.82% | 138,165 | 52,696,855 |
| 2024-01-31 | 4.05 | 4.08 | 3.88 | 3.9 | -3.7% | 139,243 | 55,307,874 |
| 2024-01-30 | 4.12 | 4.18 | 4.04 | 4.05 | -2.41% | 104,752 | 43,074,238 |
| 2024-01-29 | 4.25 | 4.26 | 4.13 | 4.15 | -2.58% | 112,184 | 46,983,802 |
| 2024-01-26 | 4.19 | 4.31 | 4.15 | 4.26 | +1.67% | 131,096 | 55,912,732 |
| 2024-01-25 | 4.06 | 4.2 | 4.04 | 4.19 | +3.46% | 125,393 | 51,875,775 |
| 2024-01-24 | 3.96 | 4.05 | 3.87 | 4.05 | +2.53% | 152,443 | 60,524,671 |
| 2024-01-23 | 3.97 | 3.99 | 3.82 | 3.95 | +0.25% | 140,706 | 54,968,672 |
| 2024-01-22 | 4.19 | 4.19 | 3.91 | 3.94 | -6.41% | 138,288 | 55,821,249 |
| 2024-01-19 | 4.23 | 4.28 | 4.2 | 4.21 | -0.71% | 72,201 | 30,565,254 |
| 2024-01-18 | 4.35 | 4.36 | 4.11 | 4.24 | -2.53% | 187,728 | 79,100,667 |
| 2024-01-17 | 4.46 | 4.47 | 4.35 | 4.35 | -2.68% | 112,383 | 49,621,936 |
| 2024-01-16 | 4.5 | 4.52 | 4.37 | 4.47 | -0.89% | 149,356 | 66,270,210 |
| 2024-01-15 | 4.55 | 4.57 | 4.5 | 4.51 | -1.1% | 66,386 | 30,085,719 |
| 2024-01-12 | 4.54 | 4.64 | 4.53 | 4.56 | 0% | 91,180 | 41,804,983 |
| 2024-01-11 | 4.51 | 4.58 | 4.51 | 4.56 | +0.44% | 101,847 | 46,310,253 |
| 2024-01-10 | 4.56 | 4.63 | 4.53 | 4.54 | -1.3% | 88,295 | 40,308,254 |
| 2024-01-09 | 4.56 | 4.69 | 4.52 | 4.6 | +1.1% | 151,596 | 69,902,406 |
| 2024-01-08 | 4.62 | 4.62 | 4.55 | 4.55 | -1.73% | 89,731 | 41,107,459 |
| 2024-01-05 | 4.66 | 4.71 | 4.6 | 4.63 | -1.49% | 133,125 | 61,903,944 |
| 2024-01-04 | 4.7 | 4.77 | 4.65 | 4.7 | -0.84% | 151,373 | 71,074,806 |
| 2024-01-03 | 4.7 | 4.77 | 4.67 | 4.74 | +1.28% | 239,634 | 113,222,427 |
| 2024-01-02 | 4.66 | 4.71 | 4.62 | 4.68 | +0.86% | 185,196 | 86,621,174 |
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：