股票概览
4.31
+2.38%
+0.1
4.23
开盘价
4.31
最高价
4.2
最低价
26,297
成交量
数据更新至: 2024-03-29
技术指标
4.21
MA5 (5日均线)
4.31
MA10 (10日均线)
4.20
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 | 4.23 | 4.31 | 4.2 | 4.31 | +2.38% | 26,297 | 11,172,415 |
| 2024-03-28 | 4.08 | 4.24 | 4.08 | 4.21 | +3.19% | 40,526 | 16,951,532 |
| 2024-03-27 | 4.23 | 4.26 | 4.08 | 4.08 | -3.55% | 35,124 | 14,637,289 |
| 2024-03-26 | 4.25 | 4.31 | 4.13 | 4.23 | -0.24% | 32,813 | 13,832,767 |
| 2024-03-25 | 4.43 | 4.52 | 4.23 | 4.24 | -2.3% | 48,145 | 20,793,863 |
| 2024-03-22 | 4.41 | 4.45 | 4.33 | 4.34 | -2.03% | 37,897 | 16,562,418 |
| 2024-03-21 | 4.44 | 4.49 | 4.36 | 4.43 | 0% | 47,271 | 20,939,567 |
| 2024-03-20 | 4.4 | 4.44 | 4.36 | 4.43 | +1.37% | 42,415 | 18,696,867 |
| 2024-03-19 | 4.42 | 4.48 | 4.35 | 4.37 | -0.91% | 50,736 | 22,275,173 |
| 2024-03-18 | 4.29 | 4.43 | 4.27 | 4.41 | +3.28% | 41,477 | 18,049,999 |
| 2024-03-15 | 4.17 | 4.29 | 4.13 | 4.27 | +2.15% | 35,266 | 14,878,334 |
| 2024-03-14 | 4.25 | 4.27 | 4.1 | 4.18 | -1.65% | 36,440 | 15,243,025 |
| 2024-03-13 | 4.22 | 4.27 | 4.17 | 4.25 | +1.19% | 40,132 | 16,956,305 |
| 2024-03-12 | 4.19 | 4.22 | 4.1 | 4.2 | +0.72% | 44,554 | 18,536,058 |
| 2024-03-11 | 4.04 | 4.18 | 4.01 | 4.17 | +3.47% | 50,151 | 20,584,221 |
| 2024-03-08 | 4.04 | 4.11 | 3.96 | 4.03 | +1.26% | 40,601 | 16,370,679 |
| 2024-03-07 | 3.97 | 4.08 | 3.96 | 3.98 | +1.27% | 41,109 | 16,512,831 |
| 2024-03-06 | 3.88 | 3.96 | 3.84 | 3.93 | +1.81% | 37,082 | 14,512,090 |
| 2024-03-05 | 3.96 | 3.97 | 3.85 | 3.86 | -3.02% | 39,073 | 15,234,270 |
| 2024-03-04 | 4.03 | 4.06 | 3.87 | 3.98 | -1% | 43,999 | 17,389,795 |
| 2024-03-01 | 4.01 | 4.08 | 3.96 | 4.02 | -0.25% | 43,414 | 17,418,122 |
| 2024-02-29 | 3.84 | 4.05 | 3.84 | 4.03 | +2.28% | 75,520 | 30,024,285 |
| 2024-02-28 | 4.32 | 4.43 | 3.94 | 3.94 | -8.8% | 94,526 | 39,358,406 |
| 2024-02-27 | 4.16 | 4.32 | 4.11 | 4.32 | +4.1% | 50,173 | 21,169,125 |
| 2024-02-26 | 4.1 | 4.26 | 4.04 | 4.15 | +1.72% | 90,809 | 37,580,797 |
| 2024-02-23 | 3.83 | 4.09 | 3.83 | 4.08 | +7.65% | 78,678 | 31,109,280 |
| 2024-02-22 | 3.66 | 3.8 | 3.65 | 3.79 | +3.55% | 49,564 | 18,530,517 |
| 2024-02-21 | 3.54 | 3.87 | 3.54 | 3.66 | +1.67% | 74,559 | 27,721,762 |
| 2024-02-20 | 3.5 | 3.63 | 3.34 | 3.6 | +2.86% | 67,701 | 23,863,121 |
| 2024-02-19 | 3.39 | 3.64 | 3.39 | 3.5 | +4.79% | 91,344 | 31,983,721 |
| 2024-02-08 | 3.01 | 3.39 | 2.92 | 3.34 | +14.38% | 127,300 | 39,992,839 |
| 2024-02-07 | 3.21 | 3.21 | 2.83 | 2.92 | -7.59% | 111,521 | 33,106,231 |
| 2024-02-06 | 3.13 | 3.37 | 2.88 | 3.16 | -4.53% | 127,550 | 39,170,171 |
| 2024-02-05 | 3.8 | 3.95 | 3.18 | 3.31 | -15.99% | 131,295 | 44,549,529 |
| 2024-02-02 | 4.2 | 4.33 | 3.79 | 3.94 | -6.86% | 77,497 | 31,450,031 |
| 2024-02-01 | 4.35 | 4.53 | 4.11 | 4.23 | -3.64% | 63,238 | 26,677,025 |
| 2024-01-31 | 4.78 | 4.78 | 4.37 | 4.39 | -8.16% | 54,921 | 24,822,202 |
| 2024-01-30 | 4.92 | 5.02 | 4.73 | 4.78 | -4.02% | 40,900 | 19,824,836 |
| 2024-01-29 | 5.17 | 5.25 | 4.96 | 4.98 | -4.23% | 34,802 | 17,551,451 |
| 2024-01-26 | 5.08 | 5.25 | 5.08 | 5.2 | +2.16% | 34,381 | 17,888,226 |
| 2024-01-25 | 4.92 | 5.1 | 4.88 | 5.09 | +4.3% | 38,587 | 19,242,531 |
| 2024-01-24 | 4.83 | 4.92 | 4.69 | 4.88 | +1.46% | 43,756 | 21,099,410 |
| 2024-01-23 | 4.87 | 4.93 | 4.64 | 4.81 | -0.82% | 58,267 | 27,823,999 |
| 2024-01-22 | 5.25 | 5.28 | 4.8 | 4.85 | -8.14% | 55,704 | 28,048,191 |
| 2024-01-19 | 5.38 | 5.43 | 5.27 | 5.28 | -1.86% | 31,982 | 17,042,172 |
| 2024-01-18 | 5.53 | 5.55 | 5.22 | 5.38 | -2.71% | 47,679 | 25,496,818 |
| 2024-01-17 | 5.65 | 5.69 | 5.53 | 5.53 | -2.3% | 25,973 | 14,585,214 |
| 2024-01-16 | 5.67 | 5.71 | 5.59 | 5.66 | -0.18% | 29,208 | 16,486,311 |
| 2024-01-15 | 5.72 | 5.72 | 5.62 | 5.67 | +0.35% | 29,166 | 16,544,014 |
| 2024-01-12 | 5.7 | 5.78 | 5.64 | 5.65 | -0.53% | 19,515 | 11,144,880 |
| 2024-01-11 | 5.67 | 5.74 | 5.63 | 5.68 | +0.18% | 26,574 | 15,111,855 |
| 2024-01-10 | 5.7 | 5.73 | 5.59 | 5.67 | -0.53% | 24,293 | 13,771,190 |
| 2024-01-09 | 5.63 | 5.74 | 5.62 | 5.7 | +1.42% | 31,088 | 17,665,975 |
| 2024-01-08 | 5.69 | 5.76 | 5.61 | 5.62 | -1.4% | 28,514 | 16,166,167 |
| 2024-01-05 | 5.74 | 5.82 | 5.66 | 5.7 | -1.04% | 31,720 | 18,202,021 |
| 2024-01-04 | 5.73 | 5.81 | 5.7 | 5.76 | +0.52% | 26,742 | 15,387,420 |
| 2024-01-03 | 5.74 | 5.77 | 5.69 | 5.73 | -0.69% | 28,061 | 16,075,600 |
| 2024-01-02 | 5.64 | 5.8 | 5.64 | 5.77 | +2.3% | 49,764 | 28,631,498 |
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：