股票概览
4.21
+0.48%
+0.02
4.18
开盘价
4.22
最高价
4.16
最低价
57,101
成交量
数据更新至: 2024-03-29
技术指标
4.19
MA5 (5日均线)
4.31
MA10 (10日均线)
4.33
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 | 4.18 | 4.22 | 4.16 | 4.21 | +0.48% | 57,101 | 23,927,418 |
| 2024-03-28 | 4.09 | 4.22 | 4.08 | 4.19 | +2.44% | 81,299 | 33,825,182 |
| 2024-03-27 | 4.27 | 4.27 | 4.07 | 4.09 | -3.76% | 63,576 | 26,502,235 |
| 2024-03-26 | 4.23 | 4.3 | 4.16 | 4.25 | +0.47% | 73,823 | 31,194,816 |
| 2024-03-25 | 4.32 | 4.37 | 4.22 | 4.23 | -2.08% | 82,201 | 35,296,663 |
| 2024-03-22 | 4.4 | 4.44 | 4.29 | 4.32 | -2.48% | 92,386 | 40,119,856 |
| 2024-03-21 | 4.48 | 4.5 | 4.38 | 4.43 | -0.67% | 75,932 | 33,649,286 |
| 2024-03-20 | 4.42 | 4.47 | 4.41 | 4.46 | +0.22% | 73,445 | 32,656,229 |
| 2024-03-19 | 4.5 | 4.54 | 4.45 | 4.45 | -0.89% | 74,396 | 33,432,649 |
| 2024-03-18 | 4.45 | 4.51 | 4.43 | 4.49 | +1.13% | 82,000 | 36,632,804 |
| 2024-03-15 | 4.35 | 4.44 | 4.33 | 4.44 | +1.37% | 84,830 | 37,248,593 |
| 2024-03-14 | 4.4 | 4.48 | 4.33 | 4.38 | -1.13% | 72,965 | 32,161,707 |
| 2024-03-13 | 4.39 | 4.46 | 4.36 | 4.43 | 0% | 96,465 | 42,543,754 |
| 2024-03-12 | 4.45 | 4.52 | 4.41 | 4.43 | -0.89% | 110,121 | 49,024,107 |
| 2024-03-11 | 4.28 | 4.5 | 4.27 | 4.47 | +4.2% | 171,201 | 75,520,770 |
| 2024-03-08 | 4.21 | 4.31 | 4.21 | 4.29 | +1.66% | 62,414 | 26,662,695 |
| 2024-03-07 | 4.35 | 4.36 | 4.21 | 4.22 | -2.09% | 79,290 | 33,963,242 |
| 2024-03-06 | 4.21 | 4.37 | 4.21 | 4.31 | +1.41% | 73,164 | 31,464,121 |
| 2024-03-05 | 4.33 | 4.34 | 4.22 | 4.25 | -2.07% | 80,346 | 34,231,238 |
| 2024-03-04 | 4.39 | 4.45 | 4.28 | 4.34 | -0.91% | 66,860 | 28,967,262 |
| 2024-03-01 | 4.34 | 4.39 | 4.29 | 4.38 | +0.92% | 83,849 | 36,430,892 |
| 2024-02-29 | 4.16 | 4.35 | 4.13 | 4.34 | +3.83% | 103,177 | 44,029,999 |
| 2024-02-28 | 4.34 | 4.49 | 4.16 | 4.18 | -3.46% | 169,424 | 73,699,633 |
| 2024-02-27 | 4.25 | 4.33 | 4.2 | 4.33 | +1.64% | 80,017 | 34,187,466 |
| 2024-02-26 | 4.19 | 4.33 | 4.17 | 4.26 | +1.67% | 111,922 | 47,549,945 |
| 2024-02-23 | 4.18 | 4.2 | 4.11 | 4.19 | +0.96% | 95,224 | 39,599,770 |
| 2024-02-22 | 4.13 | 4.2 | 4.08 | 4.15 | +0.97% | 82,129 | 33,916,711 |
| 2024-02-21 | 4.07 | 4.26 | 4 | 4.11 | +0.98% | 113,583 | 47,167,654 |
| 2024-02-20 | 4.08 | 4.09 | 3.98 | 4.07 | -0.25% | 85,556 | 34,514,261 |
| 2024-02-19 | 4.1 | 4.16 | 3.97 | 4.08 | +0.25% | 150,139 | 60,987,756 |
| 2024-02-08 | 3.88 | 4.17 | 3.83 | 4.07 | +5.99% | 207,127 | 83,839,310 |
| 2024-02-07 | 3.67 | 3.95 | 3.65 | 3.84 | +6.08% | 220,236 | 84,231,286 |
| 2024-02-06 | 3.38 | 3.7 | 3.33 | 3.62 | +5.85% | 173,552 | 60,744,944 |
| 2024-02-05 | 3.68 | 3.68 | 3.27 | 3.42 | -7.82% | 159,992 | 55,052,023 |
| 2024-02-02 | 3.93 | 3.97 | 3.56 | 3.71 | -4.87% | 123,106 | 46,338,249 |
| 2024-02-01 | 3.93 | 4.02 | 3.84 | 3.9 | -1.02% | 76,350 | 30,044,703 |
| 2024-01-31 | 4.09 | 4.17 | 3.93 | 3.94 | -5.06% | 111,322 | 44,817,173 |
| 2024-01-30 | 4.24 | 4.31 | 4.14 | 4.15 | -3.49% | 59,620 | 25,178,003 |
| 2024-01-29 | 4.4 | 4.44 | 4.26 | 4.3 | -2.49% | 74,712 | 32,286,933 |
| 2024-01-26 | 4.4 | 4.47 | 4.38 | 4.41 | 0% | 65,251 | 28,870,489 |
| 2024-01-25 | 4.25 | 4.42 | 4.21 | 4.41 | +3.76% | 76,871 | 33,254,833 |
| 2024-01-24 | 4.19 | 4.28 | 4.05 | 4.25 | +1.92% | 109,944 | 46,086,182 |
| 2024-01-23 | 4.11 | 4.23 | 4.01 | 4.17 | +0.97% | 114,213 | 47,223,631 |
| 2024-01-22 | 4.45 | 4.46 | 4.12 | 4.13 | -7.4% | 110,846 | 47,494,031 |
| 2024-01-19 | 4.6 | 4.62 | 4.45 | 4.46 | -3.04% | 87,435 | 39,505,896 |
| 2024-01-18 | 4.65 | 4.68 | 4.45 | 4.6 | -1.29% | 116,732 | 53,254,283 |
| 2024-01-17 | 4.8 | 4.8 | 4.66 | 4.66 | -2.92% | 66,452 | 31,397,645 |
| 2024-01-16 | 4.78 | 4.84 | 4.71 | 4.8 | +0.84% | 71,411 | 34,047,497 |
| 2024-01-15 | 4.8 | 4.82 | 4.74 | 4.76 | -1.24% | 59,348 | 28,357,829 |
| 2024-01-12 | 4.8 | 4.9 | 4.79 | 4.82 | +0.21% | 78,614 | 38,092,215 |
| 2024-01-11 | 4.73 | 4.84 | 4.72 | 4.81 | +1.48% | 87,015 | 41,674,068 |
| 2024-01-10 | 4.73 | 4.82 | 4.64 | 4.74 | +0.64% | 81,290 | 38,573,071 |
| 2024-01-09 | 4.68 | 4.81 | 4.65 | 4.71 | +0.86% | 67,995 | 32,206,023 |
| 2024-01-08 | 4.76 | 4.8 | 4.67 | 4.67 | -2.1% | 67,832 | 32,096,265 |
| 2024-01-05 | 4.83 | 4.89 | 4.74 | 4.77 | -0.83% | 70,096 | 33,708,929 |
| 2024-01-04 | 4.86 | 4.86 | 4.79 | 4.81 | -1.03% | 63,178 | 30,493,411 |
| 2024-01-03 | 4.84 | 4.91 | 4.8 | 4.86 | +0.41% | 86,219 | 41,801,219 |
| 2024-01-02 | 4.84 | 4.87 | 4.79 | 4.84 | 0% | 86,479 | 41,873,119 |
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：