股票概览
4.24
+2.91%
+0.12
4.12
开盘价
4.24
最高价
4.11
最低价
77,859
成交量
数据更新至: 2024-03-29
技术指标
4.15
MA5 (5日均线)
4.23
MA10 (10日均线)
4.21
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 | 4.12 | 4.24 | 4.11 | 4.24 | +2.91% | 77,859 | 32,695,085 |
| 2024-03-28 | 4.03 | 4.18 | 4.02 | 4.12 | +1.48% | 66,437 | 27,364,617 |
| 2024-03-27 | 4.17 | 4.2 | 4.05 | 4.06 | -2.64% | 59,594 | 24,594,251 |
| 2024-03-26 | 4.16 | 4.22 | 4.06 | 4.17 | +0.24% | 75,770 | 31,375,022 |
| 2024-03-25 | 4.25 | 4.28 | 4.16 | 4.16 | -2.8% | 64,675 | 27,342,502 |
| 2024-03-22 | 4.31 | 4.36 | 4.23 | 4.28 | -1.38% | 96,298 | 41,240,832 |
| 2024-03-21 | 4.34 | 4.37 | 4.25 | 4.34 | 0% | 111,530 | 48,239,807 |
| 2024-03-20 | 4.33 | 4.35 | 4.27 | 4.34 | +0.46% | 108,957 | 46,944,757 |
| 2024-03-19 | 4.28 | 4.42 | 4.26 | 4.32 | +1.17% | 168,367 | 73,181,734 |
| 2024-03-18 | 4.21 | 4.28 | 4.21 | 4.27 | +1.18% | 96,915 | 41,199,594 |
| 2024-03-15 | 4.15 | 4.22 | 4.11 | 4.22 | +0.96% | 78,388 | 32,670,837 |
| 2024-03-14 | 4.35 | 4.36 | 4.11 | 4.18 | -0.95% | 120,957 | 51,103,088 |
| 2024-03-13 | 4.21 | 4.32 | 4.2 | 4.22 | +0.72% | 124,698 | 52,986,391 |
| 2024-03-12 | 4.19 | 4.2 | 4.13 | 4.19 | +0.24% | 102,776 | 42,862,441 |
| 2024-03-11 | 4.12 | 4.22 | 4.12 | 4.18 | 0% | 96,248 | 40,055,710 |
| 2024-03-08 | 4.17 | 4.24 | 4.11 | 4.18 | -1.18% | 138,173 | 57,428,164 |
| 2024-03-07 | 4.1 | 4.5 | 4.09 | 4.23 | +3.93% | 214,321 | 91,505,655 |
| 2024-03-06 | 4.02 | 4.16 | 4.02 | 4.07 | -0.25% | 126,039 | 51,443,543 |
| 2024-03-05 | 4.24 | 4.26 | 4.04 | 4.08 | -6.64% | 224,420 | 92,732,494 |
| 2024-03-04 | 4.2 | 4.46 | 4.07 | 4.37 | +8.71% | 309,302 | 132,821,364 |
| 2024-03-01 | 4 | 4.07 | 3.94 | 4.02 | +0.75% | 98,241 | 39,366,869 |
| 2024-02-29 | 3.8 | 3.99 | 3.78 | 3.99 | +3.91% | 139,465 | 54,609,823 |
| 2024-02-28 | 4.17 | 4.22 | 3.84 | 3.84 | -8.13% | 213,250 | 86,667,825 |
| 2024-02-27 | 4.1 | 4.24 | 4.05 | 4.18 | +1.21% | 155,650 | 64,358,345 |
| 2024-02-26 | 3.98 | 4.25 | 3.95 | 4.13 | +4.82% | 204,592 | 83,702,440 |
| 2024-02-23 | 3.85 | 3.94 | 3.78 | 3.94 | +2.34% | 131,850 | 50,925,582 |
| 2024-02-22 | 3.65 | 3.86 | 3.63 | 3.85 | +4.34% | 147,522 | 55,620,591 |
| 2024-02-21 | 3.58 | 3.82 | 3.55 | 3.69 | +1.65% | 148,424 | 55,144,798 |
| 2024-02-20 | 3.55 | 3.64 | 3.47 | 3.63 | +1.11% | 124,211 | 44,341,195 |
| 2024-02-19 | 3.54 | 3.64 | 3.48 | 3.59 | +3.46% | 145,942 | 51,866,744 |
| 2024-02-08 | 3.22 | 3.49 | 3.16 | 3.47 | +8.1% | 138,340 | 46,300,786 |
| 2024-02-07 | 3.41 | 3.5 | 3.12 | 3.21 | -6.41% | 184,050 | 60,042,956 |
| 2024-02-06 | 3.34 | 3.6 | 3.17 | 3.43 | -2.56% | 218,684 | 72,779,400 |
| 2024-02-05 | 3.99 | 4 | 3.42 | 3.52 | -17.76% | 307,786 | 110,707,178 |
| 2024-02-02 | 4.1 | 4.28 | 3.7 | 4.28 | +3.13% | 167,821 | 66,918,456 |
| 2024-02-01 | 4.19 | 4.22 | 3.98 | 4.15 | -0.72% | 116,093 | 47,498,938 |
| 2024-01-31 | 4.41 | 4.45 | 4.16 | 4.18 | -6.07% | 102,607 | 43,864,654 |
| 2024-01-30 | 4.48 | 4.63 | 4.43 | 4.45 | -1.98% | 79,010 | 35,683,946 |
| 2024-01-29 | 4.66 | 4.69 | 4.51 | 4.54 | -2.37% | 96,145 | 43,959,486 |
| 2024-01-26 | 4.56 | 4.72 | 4.49 | 4.65 | +1.53% | 97,496 | 45,337,995 |
| 2024-01-25 | 4.41 | 4.58 | 4.38 | 4.58 | +4.09% | 98,631 | 44,538,319 |
| 2024-01-24 | 4.25 | 4.41 | 4.21 | 4.4 | +3.77% | 123,410 | 53,290,128 |
| 2024-01-23 | 4.32 | 4.35 | 4.15 | 4.24 | -2.97% | 111,806 | 47,370,215 |
| 2024-01-22 | 4.68 | 4.68 | 4.34 | 4.37 | -6.62% | 118,229 | 52,985,757 |
| 2024-01-19 | 4.78 | 4.78 | 4.67 | 4.68 | -1.89% | 84,600 | 39,852,945 |
| 2024-01-18 | 4.9 | 4.94 | 4.65 | 4.77 | -3.25% | 128,698 | 61,154,882 |
| 2024-01-17 | 5.05 | 5.07 | 4.91 | 4.93 | -2.38% | 79,688 | 39,727,035 |
| 2024-01-16 | 5.1 | 5.1 | 4.98 | 5.05 | -0.98% | 101,172 | 50,877,803 |
| 2024-01-15 | 5.09 | 5.11 | 5.02 | 5.1 | +0.59% | 87,090 | 44,154,519 |
| 2024-01-12 | 5.15 | 5.16 | 5.04 | 5.07 | -1.36% | 128,339 | 65,368,090 |
| 2024-01-11 | 5.04 | 5.17 | 5.01 | 5.14 | +1.38% | 148,706 | 75,789,127 |
| 2024-01-10 | 5.06 | 5.12 | 5 | 5.07 | 0% | 175,177 | 88,685,808 |
| 2024-01-09 | 4.88 | 5.09 | 4.88 | 5.07 | +4.11% | 188,333 | 94,878,835 |
| 2024-01-08 | 4.91 | 4.98 | 4.86 | 4.87 | -1.42% | 66,935 | 32,810,888 |
| 2024-01-05 | 5.02 | 5.04 | 4.9 | 4.94 | -1.2% | 83,675 | 41,629,790 |
| 2024-01-04 | 5 | 5.07 | 4.98 | 5 | +0.2% | 80,058 | 40,194,798 |
| 2024-01-03 | 5.01 | 5.07 | 4.94 | 4.99 | -0.4% | 82,103 | 40,883,574 |
| 2024-01-02 | 4.93 | 5.06 | 4.93 | 5.01 | +1.62% | 128,710 | 64,567,013 |
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：