股票概览
3.97
+1.02%
+0.04
3.94
开盘价
3.99
最高价
3.93
最低价
98,141
成交量
数据更新至: 2024-03-29
技术指标
3.94
MA5 (5日均线)
3.99
MA10 (10日均线)
3.85
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 | 3.94 | 3.99 | 3.93 | 3.97 | +1.02% | 98,141 | 38,848,446 |
| 2024-03-28 | 3.89 | 3.99 | 3.89 | 3.93 | +1.03% | 132,577 | 52,325,208 |
| 2024-03-27 | 3.98 | 3.98 | 3.89 | 3.89 | -2.02% | 110,785 | 43,650,141 |
| 2024-03-26 | 3.91 | 4 | 3.89 | 3.97 | +1.02% | 134,882 | 53,177,763 |
| 2024-03-25 | 4.02 | 4.05 | 3.93 | 3.93 | -3.2% | 157,601 | 63,045,806 |
| 2024-03-22 | 4.12 | 4.16 | 4.04 | 4.06 | -3.1% | 263,720 | 107,617,548 |
| 2024-03-21 | 4.06 | 4.25 | 3.98 | 4.19 | +5.28% | 394,211 | 163,372,426 |
| 2024-03-20 | 3.97 | 4.01 | 3.94 | 3.98 | +0.51% | 176,948 | 70,247,792 |
| 2024-03-19 | 4.01 | 4.04 | 3.95 | 3.96 | -1.25% | 242,478 | 96,698,790 |
| 2024-03-18 | 4 | 4.1 | 3.91 | 4.01 | 0% | 401,761 | 159,902,414 |
| 2024-03-15 | 3.83 | 4.01 | 3.81 | 4.01 | +3.89% | 378,648 | 148,559,203 |
| 2024-03-14 | 3.83 | 3.97 | 3.76 | 3.86 | +2.66% | 318,772 | 123,107,354 |
| 2024-03-13 | 3.74 | 3.82 | 3.71 | 3.76 | +0.8% | 107,665 | 40,503,568 |
| 2024-03-12 | 3.75 | 3.76 | 3.69 | 3.73 | +0.27% | 112,609 | 41,948,999 |
| 2024-03-11 | 3.65 | 3.75 | 3.62 | 3.72 | +2.2% | 85,406 | 31,518,161 |
| 2024-03-08 | 3.59 | 3.65 | 3.55 | 3.64 | +2.25% | 78,487 | 28,381,295 |
| 2024-03-07 | 3.59 | 3.66 | 3.56 | 3.56 | -1.11% | 81,638 | 29,518,266 |
| 2024-03-06 | 3.52 | 3.64 | 3.51 | 3.6 | +1.98% | 85,679 | 30,745,574 |
| 2024-03-05 | 3.6 | 3.62 | 3.52 | 3.53 | -2.75% | 62,934 | 22,425,218 |
| 2024-03-04 | 3.69 | 3.69 | 3.58 | 3.63 | -1.09% | 70,216 | 25,422,934 |
| 2024-03-01 | 3.59 | 3.68 | 3.56 | 3.67 | +2.23% | 104,794 | 37,972,737 |
| 2024-02-29 | 3.45 | 3.59 | 3.42 | 3.59 | +3.16% | 126,344 | 44,631,463 |
| 2024-02-28 | 3.74 | 3.77 | 3.45 | 3.48 | -6.45% | 225,072 | 81,242,263 |
| 2024-02-27 | 3.64 | 3.73 | 3.63 | 3.72 | +1.64% | 86,627 | 31,996,317 |
| 2024-02-26 | 3.6 | 3.71 | 3.59 | 3.66 | +2.23% | 128,109 | 46,845,935 |
| 2024-02-23 | 3.51 | 3.58 | 3.5 | 3.58 | +1.99% | 118,274 | 41,862,392 |
| 2024-02-22 | 3.47 | 3.52 | 3.42 | 3.51 | +1.74% | 109,344 | 38,023,446 |
| 2024-02-21 | 3.38 | 3.53 | 3.37 | 3.45 | +1.17% | 128,261 | 44,635,317 |
| 2024-02-20 | 3.36 | 3.42 | 3.32 | 3.41 | +0.89% | 106,629 | 36,061,290 |
| 2024-02-19 | 3.32 | 3.45 | 3.32 | 3.38 | +3.68% | 162,032 | 54,909,801 |
| 2024-02-08 | 3.03 | 3.3 | 2.98 | 3.26 | +7.24% | 198,703 | 62,682,777 |
| 2024-02-07 | 3.13 | 3.13 | 2.99 | 3.04 | -3.18% | 249,354 | 76,051,113 |
| 2024-02-06 | 2.94 | 3.22 | 2.79 | 3.14 | +4.67% | 216,655 | 64,960,105 |
| 2024-02-05 | 3.26 | 3.29 | 2.9 | 3 | -8.81% | 240,610 | 73,195,978 |
| 2024-02-02 | 3.46 | 3.54 | 3.2 | 3.29 | -4.91% | 175,923 | 59,520,872 |
| 2024-02-01 | 3.47 | 3.53 | 3.36 | 3.46 | -1.7% | 187,083 | 64,487,400 |
| 2024-01-31 | 3.65 | 3.72 | 3.51 | 3.52 | -4.61% | 229,470 | 83,116,621 |
| 2024-01-30 | 3.8 | 3.85 | 3.66 | 3.69 | +1.93% | 298,951 | 112,458,990 |
| 2024-01-29 | 3.8 | 3.81 | 3.62 | 3.62 | -3.47% | 99,420 | 36,446,301 |
| 2024-01-26 | 3.73 | 3.82 | 3.71 | 3.75 | +0.27% | 83,226 | 31,363,136 |
| 2024-01-25 | 3.6 | 3.74 | 3.58 | 3.74 | +4.18% | 103,386 | 37,888,801 |
| 2024-01-24 | 3.54 | 3.61 | 3.45 | 3.59 | +1.7% | 132,489 | 46,862,169 |
| 2024-01-23 | 3.6 | 3.62 | 3.45 | 3.53 | -1.4% | 138,655 | 48,871,506 |
| 2024-01-22 | 3.83 | 3.85 | 3.56 | 3.58 | -6.53% | 95,229 | 35,385,428 |
| 2024-01-19 | 3.87 | 3.88 | 3.8 | 3.83 | -0.78% | 86,146 | 33,018,701 |
| 2024-01-18 | 3.95 | 3.98 | 3.75 | 3.86 | -2.53% | 116,745 | 44,850,874 |
| 2024-01-17 | 4.04 | 4.06 | 3.96 | 3.96 | -1.98% | 67,234 | 27,015,698 |
| 2024-01-16 | 4.04 | 4.08 | 3.98 | 4.04 | -0.25% | 73,667 | 29,665,440 |
| 2024-01-15 | 4.04 | 4.07 | 4.01 | 4.05 | +0.25% | 68,794 | 27,819,357 |
| 2024-01-12 | 4.09 | 4.12 | 4.04 | 4.04 | -1.22% | 56,467 | 23,033,768 |
| 2024-01-11 | 4.02 | 4.1 | 4.01 | 4.09 | +1.49% | 75,129 | 30,515,804 |
| 2024-01-10 | 4.07 | 4.08 | 3.97 | 4.03 | -0.98% | 75,059 | 30,259,320 |
| 2024-01-09 | 3.98 | 4.08 | 3.97 | 4.07 | +2.26% | 94,855 | 38,376,027 |
| 2024-01-08 | 4.07 | 4.07 | 3.96 | 3.98 | -1.73% | 75,635 | 30,345,872 |
| 2024-01-05 | 4.1 | 4.14 | 4.03 | 4.05 | -1.46% | 62,755 | 25,565,703 |
| 2024-01-04 | 4.14 | 4.14 | 4.08 | 4.11 | -0.72% | 75,132 | 30,817,756 |
| 2024-01-03 | 4.15 | 4.15 | 4.08 | 4.14 | 0% | 91,507 | 37,716,751 |
| 2024-01-02 | 4.04 | 4.15 | 4.03 | 4.14 | +2.73% | 116,111 | 47,726,562 |
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：