股票概览
4.74
+3.95%
+0.18
4.57
开盘价
4.78
最高价
4.57
最低价
294,174
成交量
数据更新至: 2024-03-29
技术指标
4.62
MA5 (5日均线)
4.71
MA10 (10日均线)
4.63
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 | 4.57 | 4.78 | 4.57 | 4.74 | +3.95% | 294,174 | 138,170,589 |
| 2024-03-28 | 4.55 | 4.67 | 4.51 | 4.56 | -1.08% | 208,728 | 95,715,035 |
| 2024-03-27 | 4.66 | 4.72 | 4.59 | 4.61 | -1.28% | 158,435 | 73,671,761 |
| 2024-03-26 | 4.51 | 4.72 | 4.48 | 4.67 | +3.78% | 238,768 | 110,243,872 |
| 2024-03-25 | 4.62 | 4.71 | 4.49 | 4.5 | -3.02% | 197,342 | 90,887,623 |
| 2024-03-22 | 4.78 | 4.78 | 4.61 | 4.64 | -2.52% | 225,603 | 105,240,540 |
| 2024-03-21 | 4.85 | 4.85 | 4.73 | 4.76 | -1.45% | 211,253 | 100,681,782 |
| 2024-03-20 | 4.85 | 4.9 | 4.73 | 4.83 | -0.41% | 307,470 | 148,024,497 |
| 2024-03-19 | 4.94 | 5.01 | 4.81 | 4.85 | -2.41% | 390,528 | 191,310,597 |
| 2024-03-18 | 5.05 | 5.14 | 4.93 | 4.97 | +0.2% | 604,759 | 302,567,102 |
| 2024-03-15 | 4.69 | 5.07 | 4.57 | 4.96 | +5.31% | 816,976 | 393,680,484 |
| 2024-03-14 | 5 | 5.01 | 4.69 | 4.71 | +3.52% | 1,030,710 | 510,632,069 |
| 2024-03-13 | 4.45 | 4.65 | 4.43 | 4.55 | +2.02% | 225,578 | 102,599,593 |
| 2024-03-12 | 4.45 | 4.47 | 4.38 | 4.46 | 0% | 128,637 | 57,027,463 |
| 2024-03-11 | 4.47 | 4.49 | 4.4 | 4.46 | -1.11% | 132,345 | 58,665,876 |
| 2024-03-08 | 4.54 | 4.58 | 4.41 | 4.51 | -1.31% | 171,960 | 76,889,944 |
| 2024-03-07 | 4.45 | 4.72 | 4.45 | 4.57 | +3.86% | 354,758 | 162,453,711 |
| 2024-03-06 | 4.4 | 4.45 | 4.38 | 4.4 | 0% | 97,666 | 43,021,900 |
| 2024-03-05 | 4.38 | 4.53 | 4.36 | 4.4 | -1.35% | 151,978 | 67,017,554 |
| 2024-03-04 | 4.48 | 4.58 | 4.36 | 4.46 | +3.96% | 317,538 | 142,634,357 |
| 2024-03-01 | 4.28 | 4.36 | 4.23 | 4.29 | +0.47% | 158,331 | 67,949,421 |
| 2024-02-29 | 4.14 | 4.3 | 4.12 | 4.27 | +1.67% | 210,860 | 89,291,133 |
| 2024-02-28 | 4.45 | 4.55 | 4.18 | 4.2 | -5.62% | 347,521 | 152,963,838 |
| 2024-02-27 | 4.4 | 4.63 | 4.36 | 4.45 | -1.77% | 510,780 | 228,154,866 |
| 2024-02-26 | 4.3 | 4.53 | 4.3 | 4.53 | +9.95% | 552,756 | 248,280,834 |
| 2024-02-23 | 4.14 | 4.17 | 4.04 | 4.12 | 0% | 77,698 | 31,787,861 |
| 2024-02-22 | 4.05 | 4.24 | 4.04 | 4.12 | +1.98% | 101,557 | 41,888,368 |
| 2024-02-21 | 3.99 | 4.18 | 3.97 | 4.04 | +1.76% | 126,772 | 51,550,918 |
| 2024-02-20 | 3.95 | 4 | 3.92 | 3.97 | -0.75% | 78,387 | 31,083,222 |
| 2024-02-19 | 4.18 | 4.19 | 3.92 | 4 | -4.08% | 213,416 | 86,001,895 |
| 2024-02-08 | 3.86 | 4.19 | 3.84 | 4.17 | +9.45% | 222,240 | 91,770,288 |
| 2024-02-07 | 3.7 | 3.85 | 3.63 | 3.81 | +2.7% | 145,542 | 54,637,698 |
| 2024-02-06 | 3.5 | 3.79 | 3.31 | 3.71 | +3.06% | 181,758 | 64,407,083 |
| 2024-02-05 | 3.88 | 3.91 | 3.6 | 3.6 | -10% | 186,280 | 68,597,331 |
| 2024-02-02 | 4.13 | 4.18 | 3.79 | 4 | -3.38% | 144,628 | 57,873,016 |
| 2024-02-01 | 4.26 | 4.27 | 4.08 | 4.14 | -1.9% | 102,981 | 42,965,937 |
| 2024-01-31 | 4.26 | 4.29 | 4.12 | 4.22 | -0.94% | 109,288 | 46,068,763 |
| 2024-01-30 | 4.39 | 4.44 | 4.24 | 4.26 | -4.05% | 83,267 | 36,189,273 |
| 2024-01-29 | 4.46 | 4.56 | 4.41 | 4.44 | -0.67% | 120,411 | 53,981,384 |
| 2024-01-26 | 4.37 | 4.51 | 4.35 | 4.47 | +2.52% | 122,077 | 54,308,369 |
| 2024-01-25 | 4.16 | 4.38 | 4.16 | 4.36 | +4.31% | 102,241 | 43,954,267 |
| 2024-01-24 | 4.04 | 4.2 | 4 | 4.18 | +3.47% | 115,449 | 47,093,729 |
| 2024-01-23 | 3.94 | 4.06 | 3.89 | 4.04 | +1.76% | 77,956 | 31,071,424 |
| 2024-01-22 | 4.21 | 4.23 | 3.93 | 3.97 | -6.37% | 100,556 | 41,043,457 |
| 2024-01-19 | 4.33 | 4.34 | 4.22 | 4.24 | -2.53% | 62,819 | 26,890,918 |
| 2024-01-18 | 4.4 | 4.41 | 4.24 | 4.35 | -1.36% | 97,385 | 41,931,095 |
| 2024-01-17 | 4.5 | 4.51 | 4.41 | 4.41 | -2% | 60,304 | 26,886,684 |
| 2024-01-16 | 4.5 | 4.54 | 4.42 | 4.5 | -0.22% | 66,758 | 29,868,125 |
| 2024-01-15 | 4.57 | 4.6 | 4.5 | 4.51 | -2.17% | 72,208 | 32,729,453 |
| 2024-01-12 | 4.59 | 4.66 | 4.54 | 4.61 | +1.54% | 167,805 | 77,374,805 |
| 2024-01-11 | 4.56 | 4.58 | 4.47 | 4.54 | -1.3% | 105,786 | 47,753,280 |
| 2024-01-10 | 4.46 | 4.63 | 4.42 | 4.6 | +2.91% | 135,426 | 61,592,662 |
| 2024-01-09 | 4.5 | 4.53 | 4.43 | 4.47 | -0.67% | 74,898 | 33,589,570 |
| 2024-01-08 | 4.47 | 4.54 | 4.4 | 4.5 | +0.45% | 127,769 | 57,416,883 |
| 2024-01-05 | 4.6 | 4.62 | 4.46 | 4.48 | -4.27% | 210,366 | 94,994,929 |
| 2024-01-04 | 4.66 | 4.87 | 4.55 | 4.68 | +4.46% | 399,588 | 189,429,570 |
| 2024-01-03 | 4.46 | 4.5 | 4.43 | 4.48 | +0.9% | 56,628 | 25,308,189 |
| 2024-01-02 | 4.38 | 4.48 | 4.37 | 4.44 | +1.37% | 73,444 | 32,669,797 |
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：