股票概览
4.87
+6.1%
+0.28
4.56
开盘价
4.87
最高价
4.52
最低价
439,147
成交量
数据更新至: 2024-03-29
技术指标
4.55
MA5 (5日均线)
4.35
MA10 (10日均线)
4.27
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 | 4.56 | 4.87 | 4.52 | 4.87 | +6.1% | 439,147 | 207,654,300 |
| 2024-03-28 | 4.56 | 4.65 | 4.35 | 4.59 | +0.44% | 397,398 | 179,757,105 |
| 2024-03-27 | 4.42 | 4.85 | 4.42 | 4.57 | +1.33% | 490,953 | 228,845,456 |
| 2024-03-26 | 4.47 | 4.99 | 4.4 | 4.51 | +6.62% | 512,480 | 236,867,259 |
| 2024-03-25 | 4.2 | 4.35 | 4.15 | 4.23 | +2.17% | 320,891 | 136,291,593 |
| 2024-03-22 | 4.16 | 4.28 | 4.12 | 4.14 | -1.19% | 213,967 | 89,381,082 |
| 2024-03-21 | 4.18 | 4.28 | 4.15 | 4.19 | +0.72% | 215,950 | 90,770,752 |
| 2024-03-20 | 4.13 | 4.19 | 4.08 | 4.16 | +0.24% | 208,084 | 86,220,769 |
| 2024-03-19 | 4.09 | 4.32 | 4.06 | 4.15 | +1.97% | 309,448 | 129,486,496 |
| 2024-03-18 | 4.09 | 4.13 | 4.03 | 4.07 | -0.49% | 225,318 | 91,718,619 |
| 2024-03-15 | 4 | 4.12 | 3.9 | 4.09 | -3.76% | 281,687 | 114,223,521 |
| 2024-03-14 | 4.23 | 4.27 | 4.14 | 4.25 | +0.71% | 180,208 | 75,871,908 |
| 2024-03-13 | 4.29 | 4.36 | 4.22 | 4.22 | -1.63% | 221,536 | 94,507,570 |
| 2024-03-12 | 4.22 | 4.33 | 4.18 | 4.29 | +1.18% | 225,102 | 95,749,363 |
| 2024-03-11 | 4.14 | 4.28 | 4.09 | 4.24 | +1.92% | 222,471 | 92,880,924 |
| 2024-03-08 | 4.07 | 4.19 | 4.07 | 4.16 | +1.46% | 192,955 | 79,840,156 |
| 2024-03-07 | 4.21 | 4.29 | 4.1 | 4.1 | -3.07% | 233,449 | 97,822,396 |
| 2024-03-06 | 4.16 | 4.24 | 4.04 | 4.23 | +1.2% | 267,711 | 110,801,630 |
| 2024-03-05 | 4.14 | 4.34 | 4.1 | 4.18 | +0.97% | 245,301 | 103,829,937 |
| 2024-03-04 | 4.23 | 4.26 | 4.05 | 4.14 | -2.13% | 219,251 | 90,942,328 |
| 2024-03-01 | 4.31 | 4.38 | 4.15 | 4.23 | -2.08% | 292,394 | 124,165,104 |
| 2024-02-29 | 4.09 | 4.35 | 4.07 | 4.32 | +2.86% | 323,049 | 137,581,001 |
| 2024-02-28 | 4.42 | 4.71 | 4.2 | 4.2 | -4.76% | 460,184 | 205,423,966 |
| 2024-02-27 | 4.25 | 4.46 | 4.24 | 4.41 | +2.08% | 292,457 | 127,761,102 |
| 2024-02-26 | 4.29 | 4.54 | 4.25 | 4.32 | +0.7% | 362,359 | 158,711,735 |
| 2024-02-23 | 4.06 | 4.49 | 4.02 | 4.29 | +5.15% | 405,765 | 172,048,972 |
| 2024-02-22 | 3.89 | 4.11 | 3.89 | 4.08 | +4.08% | 343,222 | 137,426,211 |
| 2024-02-21 | 3.79 | 4.15 | 3.77 | 3.92 | +1.03% | 409,509 | 163,722,565 |
| 2024-02-20 | 3.68 | 3.97 | 3.55 | 3.88 | +4.02% | 323,799 | 121,963,969 |
| 2024-02-19 | 3.65 | 3.85 | 3.63 | 3.73 | +4.48% | 285,303 | 106,416,068 |
| 2024-02-08 | 3.31 | 3.63 | 3.28 | 3.57 | +5% | 287,932 | 100,387,121 |
| 2024-02-07 | 3.4 | 3.65 | 3.29 | 3.4 | 0% | 294,983 | 101,579,465 |
| 2024-02-06 | 3.23 | 3.56 | 2.81 | 3.4 | +2.41% | 353,803 | 113,664,897 |
| 2024-02-05 | 4.08 | 4.08 | 3.31 | 3.32 | -19.81% | 338,419 | 123,366,595 |
| 2024-02-02 | 4.23 | 4.33 | 4.02 | 4.14 | -2.59% | 326,717 | 136,081,328 |
| 2024-02-01 | 4.21 | 4.45 | 4.21 | 4.25 | +3.66% | 380,961 | 164,355,369 |
| 2024-01-31 | 4.15 | 4.34 | 4.04 | 4.1 | -4.87% | 332,245 | 138,539,645 |
| 2024-01-30 | 4.8 | 4.81 | 4.23 | 4.31 | -12.58% | 490,440 | 219,276,787 |
| 2024-01-29 | 5.04 | 5.33 | 4.86 | 4.93 | -2.95% | 501,779 | 253,233,103 |
| 2024-01-26 | 4.88 | 5.4 | 4.75 | 5.08 | +0.59% | 677,233 | 345,668,143 |
| 2024-01-25 | 5.1 | 5.6 | 4.96 | 5.05 | +1.81% | 967,170 | 505,811,393 |
| 2024-01-24 | 4.16 | 4.96 | 4.12 | 4.96 | +20.1% | 566,681 | 265,472,893 |
| 2024-01-23 | 4.08 | 4.19 | 3.98 | 4.13 | +0.24% | 202,621 | 83,287,838 |
| 2024-01-22 | 4.15 | 4.24 | 4.06 | 4.12 | -2.14% | 258,268 | 106,804,734 |
| 2024-01-19 | 4.32 | 4.45 | 4.2 | 4.21 | -2.55% | 293,768 | 126,798,602 |
| 2024-01-18 | 4.39 | 4.52 | 4.25 | 4.32 | -2.48% | 398,288 | 174,463,100 |
| 2024-01-17 | 4.29 | 4.65 | 4.22 | 4.43 | +2.31% | 480,553 | 212,750,932 |
| 2024-01-16 | 4.2 | 4.39 | 4.2 | 4.33 | +2.12% | 345,552 | 148,701,287 |
| 2024-01-15 | 4.15 | 4.29 | 4.03 | 4.24 | +2.17% | 319,663 | 132,810,237 |
| 2024-01-12 | 4.16 | 4.25 | 4.13 | 4.15 | -0.48% | 205,769 | 86,035,583 |
| 2024-01-11 | 4.08 | 4.22 | 4.08 | 4.17 | +0.97% | 217,479 | 90,352,285 |
| 2024-01-10 | 4.21 | 4.21 | 4.04 | 4.13 | -2.36% | 269,706 | 111,133,705 |
| 2024-01-09 | 4.32 | 4.36 | 4.2 | 4.23 | -2.08% | 318,251 | 135,553,849 |
| 2024-01-08 | 4.32 | 4.42 | 4.3 | 4.32 | -0.46% | 299,440 | 130,537,085 |
| 2024-01-05 | 4.45 | 4.47 | 4.29 | 4.34 | -3.77% | 446,053 | 195,134,997 |
| 2024-01-04 | 4.42 | 4.59 | 4.37 | 4.51 | +2.97% | 785,291 | 351,513,026 |
| 2024-01-03 | 4.71 | 4.91 | 4.37 | 4.38 | -19.78% | 1,080,977 | 486,166,411 |
| 2024-01-02 | 5.46 | 5.46 | 5.46 | 5.46 | -19.94% | 27,999 | 15,287,454 |
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：