股票概览
3.96
+2.59%
+0.1
3.86
开盘价
3.98
最高价
3.86
最低价
145,929
成交量
数据更新至: 2024-03-29
技术指标
3.89
MA5 (5日均线)
3.98
MA10 (10日均线)
3.94
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 | 3.86 | 3.98 | 3.86 | 3.96 | +2.59% | 145,929 | 57,040,212 |
| 2024-03-28 | 3.74 | 3.91 | 3.74 | 3.86 | +2.66% | 138,707 | 53,492,123 |
| 2024-03-27 | 3.9 | 3.93 | 3.75 | 3.76 | -4.08% | 140,705 | 53,844,065 |
| 2024-03-26 | 3.95 | 3.97 | 3.84 | 3.92 | -1.01% | 160,378 | 62,690,570 |
| 2024-03-25 | 4.04 | 4.09 | 3.95 | 3.96 | -1.74% | 196,547 | 79,163,653 |
| 2024-03-22 | 4.08 | 4.11 | 3.98 | 4.03 | -1.95% | 179,339 | 72,496,274 |
| 2024-03-21 | 4.11 | 4.13 | 4.03 | 4.11 | +0.24% | 177,569 | 72,650,948 |
| 2024-03-20 | 4.03 | 4.11 | 4.01 | 4.1 | +1.49% | 158,609 | 64,647,870 |
| 2024-03-19 | 4.07 | 4.09 | 4.02 | 4.04 | -0.98% | 143,490 | 58,125,858 |
| 2024-03-18 | 3.98 | 4.08 | 3.97 | 4.08 | +2.77% | 205,890 | 83,245,451 |
| 2024-03-15 | 3.89 | 3.98 | 3.85 | 3.97 | +2.32% | 166,767 | 65,430,337 |
| 2024-03-14 | 3.93 | 3.96 | 3.82 | 3.88 | -1.02% | 151,570 | 59,096,632 |
| 2024-03-13 | 3.98 | 3.99 | 3.89 | 3.92 | -1.51% | 206,553 | 81,064,557 |
| 2024-03-12 | 3.93 | 3.98 | 3.87 | 3.98 | +1.79% | 171,071 | 67,478,322 |
| 2024-03-11 | 3.86 | 3.92 | 3.84 | 3.91 | +1.56% | 142,960 | 55,471,024 |
| 2024-03-08 | 3.85 | 3.9 | 3.77 | 3.85 | -0.52% | 174,539 | 66,703,745 |
| 2024-03-07 | 3.91 | 4 | 3.85 | 3.87 | -0.77% | 246,671 | 96,978,611 |
| 2024-03-06 | 3.79 | 3.91 | 3.74 | 3.9 | +3.17% | 178,710 | 68,742,521 |
| 2024-03-05 | 3.89 | 3.9 | 3.76 | 3.78 | -3.32% | 152,659 | 58,160,652 |
| 2024-03-04 | 3.94 | 3.98 | 3.84 | 3.91 | -0.51% | 145,835 | 56,907,131 |
| 2024-03-01 | 3.86 | 3.94 | 3.83 | 3.93 | +2.08% | 172,272 | 67,210,457 |
| 2024-02-29 | 3.64 | 3.85 | 3.63 | 3.85 | +4.34% | 189,466 | 71,620,872 |
| 2024-02-28 | 4.02 | 4.11 | 3.67 | 3.69 | -7.75% | 317,026 | 123,794,316 |
| 2024-02-27 | 3.83 | 4 | 3.81 | 4 | +3.36% | 202,668 | 79,292,303 |
| 2024-02-26 | 3.8 | 3.95 | 3.77 | 3.87 | +1.84% | 287,795 | 110,832,565 |
| 2024-02-23 | 3.65 | 3.81 | 3.63 | 3.8 | +3.83% | 285,611 | 106,590,524 |
| 2024-02-22 | 3.54 | 3.66 | 3.49 | 3.66 | +3.68% | 187,059 | 67,007,496 |
| 2024-02-21 | 3.4 | 3.65 | 3.39 | 3.53 | +2.32% | 221,103 | 78,540,973 |
| 2024-02-20 | 3.44 | 3.47 | 3.33 | 3.45 | +0.29% | 149,656 | 50,966,326 |
| 2024-02-19 | 3.35 | 3.5 | 3.31 | 3.44 | +4.24% | 316,656 | 108,167,017 |
| 2024-02-08 | 3 | 3.3 | 2.97 | 3.3 | +9.27% | 348,016 | 109,336,885 |
| 2024-02-07 | 3.18 | 3.18 | 2.97 | 3.02 | -3.21% | 263,770 | 81,007,282 |
| 2024-02-06 | 2.92 | 3.25 | 2.79 | 3.12 | +5.41% | 306,758 | 91,601,587 |
| 2024-02-05 | 3.38 | 3.42 | 2.87 | 2.96 | -13.2% | 338,076 | 102,959,391 |
| 2024-02-02 | 3.64 | 3.72 | 3.27 | 3.41 | -6.32% | 212,763 | 74,151,921 |
| 2024-02-01 | 3.68 | 3.73 | 3.56 | 3.64 | -1.09% | 123,893 | 45,218,562 |
| 2024-01-31 | 3.91 | 3.93 | 3.67 | 3.68 | -5.88% | 178,258 | 67,220,963 |
| 2024-01-30 | 4.05 | 4.08 | 3.91 | 3.91 | -3.46% | 87,391 | 34,951,633 |
| 2024-01-29 | 4.19 | 4.23 | 4.04 | 4.05 | -3.57% | 97,329 | 39,868,585 |
| 2024-01-26 | 4.21 | 4.26 | 4.17 | 4.2 | -0.24% | 91,156 | 38,380,935 |
| 2024-01-25 | 4.06 | 4.22 | 4.05 | 4.21 | +3.19% | 124,890 | 51,792,364 |
| 2024-01-24 | 4.07 | 4.1 | 3.88 | 4.08 | +0.74% | 151,880 | 60,745,755 |
| 2024-01-23 | 4.04 | 4.07 | 3.94 | 4.05 | +0.25% | 146,040 | 58,664,668 |
| 2024-01-22 | 4.34 | 4.35 | 4.01 | 4.04 | -7.13% | 164,064 | 68,466,943 |
| 2024-01-19 | 4.4 | 4.41 | 4.32 | 4.35 | -1.14% | 78,251 | 34,144,655 |
| 2024-01-18 | 4.44 | 4.46 | 4.29 | 4.4 | -1.12% | 122,714 | 53,520,409 |
| 2024-01-17 | 4.59 | 4.61 | 4.44 | 4.45 | -3.26% | 98,587 | 44,536,260 |
| 2024-01-16 | 4.63 | 4.68 | 4.5 | 4.6 | -0.65% | 105,938 | 48,497,133 |
| 2024-01-15 | 4.6 | 4.66 | 4.58 | 4.63 | +0.22% | 63,445 | 29,329,452 |
| 2024-01-12 | 4.66 | 4.69 | 4.6 | 4.62 | -0.86% | 59,368 | 27,552,699 |
| 2024-01-11 | 4.6 | 4.69 | 4.55 | 4.66 | +1.08% | 105,498 | 48,773,978 |
| 2024-01-10 | 4.71 | 4.78 | 4.55 | 4.61 | -1.5% | 161,662 | 74,928,476 |
| 2024-01-09 | 4.63 | 4.74 | 4.63 | 4.68 | +0.21% | 137,385 | 64,397,823 |
| 2024-01-08 | 4.7 | 4.78 | 4.63 | 4.67 | -0.64% | 164,913 | 77,004,093 |
| 2024-01-05 | 4.81 | 4.85 | 4.66 | 4.7 | -2.49% | 166,343 | 79,028,419 |
| 2024-01-04 | 4.95 | 4.97 | 4.72 | 4.82 | -3.21% | 251,413 | 120,702,214 |
| 2024-01-03 | 5.02 | 5.02 | 4.94 | 4.98 | -0.8% | 140,383 | 69,866,100 |
| 2024-01-02 | 5.04 | 5.07 | 5.02 | 5.02 | -0.59% | 122,219 | 61,604,439 |
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：