股票概览
4.68
+1.52%
+0.07
4.68
开盘价
4.7
最高价
4.59
最低价
13,924
成交量
数据更新至: 2024-03-29
技术指标
4.72
MA5 (5日均线)
4.93
MA10 (10日均线)
4.96
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 | 4.68 | 4.7 | 4.59 | 4.68 | +1.52% | 13,924 | 6,466,515 |
| 2024-03-28 | 4.53 | 4.74 | 4.53 | 4.61 | +1.32% | 17,458 | 8,138,067 |
| 2024-03-27 | 4.86 | 4.88 | 4.55 | 4.55 | -6.38% | 21,727 | 10,247,481 |
| 2024-03-26 | 4.81 | 4.95 | 4.8 | 4.86 | -0.61% | 16,712 | 8,154,076 |
| 2024-03-25 | 4.99 | 5.07 | 4.89 | 4.89 | -2.4% | 15,946 | 7,951,240 |
| 2024-03-22 | 5.13 | 5.22 | 4.98 | 5.01 | -2.53% | 23,360 | 11,808,097 |
| 2024-03-21 | 5.26 | 5.29 | 5.11 | 5.14 | -1.72% | 23,047 | 11,956,702 |
| 2024-03-20 | 5.21 | 5.26 | 5.13 | 5.23 | +0.38% | 20,540 | 10,674,475 |
| 2024-03-19 | 5.17 | 5.39 | 5.15 | 5.21 | +1.17% | 31,447 | 16,607,191 |
| 2024-03-18 | 5.08 | 5.18 | 5.04 | 5.15 | +1.38% | 21,002 | 10,739,035 |
| 2024-03-15 | 4.99 | 5.1 | 4.98 | 5.08 | +2.01% | 18,864 | 9,523,195 |
| 2024-03-14 | 4.97 | 5.05 | 4.94 | 4.98 | -0.2% | 18,085 | 9,029,162 |
| 2024-03-13 | 5.07 | 5.08 | 4.97 | 4.99 | -1.58% | 23,893 | 11,968,608 |
| 2024-03-12 | 5.05 | 5.1 | 5.01 | 5.07 | -0.59% | 23,366 | 11,788,314 |
| 2024-03-11 | 4.92 | 5.12 | 4.86 | 5.1 | +4.08% | 43,438 | 21,893,001 |
| 2024-03-08 | 4.85 | 4.99 | 4.83 | 4.9 | +0.82% | 24,255 | 11,872,624 |
| 2024-03-07 | 5.02 | 5.18 | 4.86 | 4.86 | -3.38% | 27,597 | 13,760,991 |
| 2024-03-06 | 4.95 | 5.11 | 4.94 | 5.03 | +1.21% | 28,874 | 14,484,854 |
| 2024-03-05 | 4.85 | 5.2 | 4.84 | 4.97 | +1.43% | 41,572 | 20,906,355 |
| 2024-03-04 | 4.94 | 5 | 4.78 | 4.9 | -1.41% | 20,740 | 10,121,932 |
| 2024-03-01 | 4.93 | 4.99 | 4.86 | 4.97 | +1.64% | 20,807 | 10,250,843 |
| 2024-02-29 | 4.72 | 4.95 | 4.65 | 4.89 | +2.09% | 30,757 | 14,953,846 |
| 2024-02-28 | 5.01 | 5.3 | 4.79 | 4.79 | -4.58% | 61,480 | 31,288,685 |
| 2024-02-27 | 4.91 | 5.04 | 4.9 | 5.02 | +1.01% | 25,807 | 12,890,658 |
| 2024-02-26 | 4.95 | 5.07 | 4.9 | 4.97 | -0.6% | 34,589 | 17,190,208 |
| 2024-02-23 | 4.92 | 5.09 | 4.85 | 5 | +2.04% | 38,644 | 19,240,650 |
| 2024-02-22 | 4.82 | 4.95 | 4.81 | 4.9 | +0.2% | 27,528 | 13,430,724 |
| 2024-02-21 | 4.69 | 5.11 | 4.63 | 4.89 | +3.38% | 47,773 | 23,714,833 |
| 2024-02-20 | 4.52 | 4.85 | 4.43 | 4.73 | +5.58% | 31,784 | 14,772,315 |
| 2024-02-19 | 4.37 | 4.63 | 4.37 | 4.48 | +2.99% | 22,753 | 10,232,323 |
| 2024-02-08 | 3.96 | 4.43 | 3.92 | 4.35 | +8.75% | 33,285 | 13,767,278 |
| 2024-02-07 | 3.99 | 4.15 | 3.99 | 4 | -0.25% | 21,986 | 8,934,590 |
| 2024-02-06 | 3.97 | 4.19 | 3.71 | 4.01 | 0% | 37,198 | 14,816,953 |
| 2024-02-05 | 4.65 | 4.68 | 3.93 | 4.01 | -14.5% | 34,331 | 14,440,959 |
| 2024-02-02 | 5.01 | 5.06 | 4.55 | 4.69 | -6.2% | 34,059 | 16,333,836 |
| 2024-02-01 | 4.94 | 5.11 | 4.94 | 5 | +0.2% | 26,998 | 13,593,893 |
| 2024-01-31 | 5.56 | 5.65 | 4.93 | 4.99 | -9.93% | 44,951 | 23,255,952 |
| 2024-01-30 | 5.52 | 5.85 | 5.51 | 5.54 | -0.36% | 23,409 | 13,182,461 |
| 2024-01-29 | 5.97 | 5.97 | 5.51 | 5.56 | -6.87% | 32,379 | 18,477,558 |
| 2024-01-26 | 6 | 6.13 | 5.96 | 5.97 | -1.49% | 31,250 | 18,820,630 |
| 2024-01-25 | 5.92 | 6.12 | 5.87 | 6.06 | +0.66% | 40,273 | 24,121,353 |
| 2024-01-24 | 5.89 | 6.23 | 5.86 | 6.02 | +0.5% | 49,135 | 29,661,300 |
| 2024-01-23 | 5.76 | 6.12 | 5.72 | 5.99 | +4.17% | 46,804 | 27,901,154 |
| 2024-01-22 | 6.05 | 6.06 | 5.72 | 5.75 | -4.96% | 45,006 | 26,310,015 |
| 2024-01-19 | 6.35 | 6.4 | 6.02 | 6.05 | -5.47% | 52,848 | 32,799,583 |
| 2024-01-18 | 6.54 | 6.86 | 6.27 | 6.4 | -4.48% | 66,087 | 43,189,662 |
| 2024-01-17 | 6.45 | 6.95 | 6.36 | 6.7 | +1.67% | 80,416 | 53,926,965 |
| 2024-01-16 | 6.29 | 6.9 | 6.22 | 6.59 | +4.94% | 67,689 | 44,763,323 |
| 2024-01-15 | 6.34 | 6.37 | 6.2 | 6.28 | -0.63% | 21,870 | 13,742,654 |
| 2024-01-12 | 6.45 | 6.55 | 6.31 | 6.32 | -2.32% | 30,014 | 19,300,782 |
| 2024-01-11 | 6.61 | 6.65 | 6.34 | 6.47 | -1.22% | 43,875 | 28,228,767 |
| 2024-01-10 | 6.57 | 6.79 | 6.55 | 6.55 | +1.55% | 38,354 | 25,506,524 |
| 2024-01-09 | 6.5 | 6.55 | 6.4 | 6.45 | 0% | 23,340 | 15,130,536 |
| 2024-01-08 | 6.96 | 6.96 | 6.43 | 6.45 | -7.73% | 48,618 | 32,246,579 |
| 2024-01-05 | 6.99 | 7.23 | 6.98 | 6.99 | -0.71% | 30,529 | 21,667,052 |
| 2024-01-04 | 7 | 7.11 | 6.91 | 7.04 | +0.28% | 19,450 | 13,703,869 |
| 2024-01-03 | 7.01 | 7.13 | 6.96 | 7.02 | -0.57% | 20,183 | 14,192,374 |
| 2024-01-02 | 7.14 | 7.17 | 7.03 | 7.06 | -1.12% | 25,109 | 17,813,859 |
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：