股票概览
3.91
+0.51%
+0.02
3.88
开盘价
3.92
最高价
3.88
最低价
142,820
成交量
数据更新至: 2024-03-29
技术指标
3.91
MA5 (5日均线)
3.97
MA10 (10日均线)
4.00
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 | 3.88 | 3.92 | 3.88 | 3.91 | +0.51% | 142,820 | 55,720,954 |
| 2024-03-28 | 3.89 | 3.93 | 3.87 | 3.89 | 0% | 167,973 | 65,462,569 |
| 2024-03-27 | 3.93 | 3.95 | 3.88 | 3.89 | -1.27% | 161,939 | 63,517,355 |
| 2024-03-26 | 3.92 | 3.95 | 3.88 | 3.94 | +0.25% | 187,666 | 73,446,649 |
| 2024-03-25 | 3.96 | 4.01 | 3.93 | 3.93 | -1.26% | 224,494 | 89,141,096 |
| 2024-03-22 | 4.03 | 4.04 | 3.96 | 3.98 | -1.24% | 247,240 | 98,711,529 |
| 2024-03-21 | 4.05 | 4.07 | 4.02 | 4.03 | -0.49% | 146,069 | 59,042,633 |
| 2024-03-20 | 4.04 | 4.06 | 4.02 | 4.05 | +0.25% | 143,925 | 58,123,242 |
| 2024-03-19 | 4.06 | 4.08 | 4.04 | 4.04 | -0.98% | 164,451 | 66,690,315 |
| 2024-03-18 | 4.03 | 4.09 | 4.03 | 4.08 | +0.99% | 260,580 | 105,947,529 |
| 2024-03-15 | 4.03 | 4.04 | 3.98 | 4.04 | +0.25% | 179,473 | 71,935,573 |
| 2024-03-14 | 4.01 | 4.06 | 4 | 4.03 | +0.25% | 218,930 | 88,352,279 |
| 2024-03-13 | 4.05 | 4.05 | 4 | 4.02 | -0.99% | 215,803 | 86,845,136 |
| 2024-03-12 | 4.02 | 4.06 | 3.98 | 4.06 | +1% | 268,809 | 108,155,754 |
| 2024-03-11 | 4.01 | 4.03 | 3.99 | 4.02 | +0.25% | 205,845 | 82,532,207 |
| 2024-03-08 | 4 | 4.02 | 3.97 | 4.01 | 0% | 150,920 | 60,297,806 |
| 2024-03-07 | 3.98 | 4.06 | 3.97 | 4.01 | +0.75% | 219,956 | 88,380,942 |
| 2024-03-06 | 3.97 | 4.01 | 3.96 | 3.98 | 0% | 155,038 | 61,759,061 |
| 2024-03-05 | 4 | 4.02 | 3.98 | 3.98 | -0.75% | 186,327 | 74,414,263 |
| 2024-03-04 | 4.05 | 4.06 | 3.98 | 4.01 | -1.23% | 208,230 | 83,397,524 |
| 2024-03-01 | 4.06 | 4.09 | 4.03 | 4.06 | 0% | 227,814 | 92,373,166 |
| 2024-02-29 | 3.97 | 4.07 | 3.97 | 4.06 | +1.5% | 266,904 | 107,601,667 |
| 2024-02-28 | 4.07 | 4.12 | 3.99 | 4 | -1.48% | 411,608 | 167,451,540 |
| 2024-02-27 | 4.02 | 4.06 | 4.01 | 4.06 | +0.74% | 198,747 | 80,355,609 |
| 2024-02-26 | 4.07 | 4.08 | 4.03 | 4.03 | -1.23% | 228,174 | 92,368,568 |
| 2024-02-23 | 4.06 | 4.08 | 4.02 | 4.08 | +0.99% | 235,511 | 95,377,866 |
| 2024-02-22 | 4.02 | 4.06 | 4 | 4.04 | 0% | 222,856 | 89,776,613 |
| 2024-02-21 | 3.94 | 4.1 | 3.93 | 4.04 | +2.02% | 412,568 | 166,280,088 |
| 2024-02-20 | 3.96 | 4 | 3.92 | 3.96 | -0.5% | 234,849 | 92,742,802 |
| 2024-02-19 | 4.04 | 4.06 | 3.94 | 3.98 | -0.25% | 324,964 | 129,657,193 |
| 2024-02-08 | 3.9 | 4.06 | 3.9 | 3.99 | +2.05% | 486,432 | 195,069,640 |
| 2024-02-07 | 3.75 | 3.91 | 3.73 | 3.91 | +4.27% | 426,988 | 164,630,339 |
| 2024-02-06 | 3.49 | 3.81 | 3.45 | 3.75 | +5.63% | 419,357 | 152,136,492 |
| 2024-02-05 | 3.71 | 3.71 | 3.43 | 3.55 | -4.83% | 421,560 | 149,823,806 |
| 2024-02-02 | 3.81 | 3.88 | 3.63 | 3.73 | -2.61% | 343,496 | 129,510,856 |
| 2024-02-01 | 3.86 | 3.92 | 3.8 | 3.83 | -1.54% | 292,937 | 112,733,508 |
| 2024-01-31 | 3.98 | 4.02 | 3.87 | 3.89 | -2.51% | 315,357 | 124,245,433 |
| 2024-01-30 | 4.06 | 4.13 | 3.98 | 3.99 | -1.97% | 337,981 | 137,301,019 |
| 2024-01-29 | 4.08 | 4.2 | 4.06 | 4.07 | 0% | 506,048 | 208,815,263 |
| 2024-01-26 | 4 | 4.11 | 3.99 | 4.07 | +1.24% | 343,473 | 139,326,130 |
| 2024-01-25 | 3.84 | 4.02 | 3.83 | 4.02 | +5.24% | 461,907 | 182,233,732 |
| 2024-01-24 | 3.65 | 3.83 | 3.64 | 3.82 | +4.66% | 270,516 | 100,516,653 |
| 2024-01-23 | 3.56 | 3.67 | 3.52 | 3.65 | +2.24% | 215,470 | 77,672,455 |
| 2024-01-22 | 3.77 | 3.77 | 3.56 | 3.57 | -5.56% | 228,102 | 83,576,639 |
| 2024-01-19 | 3.8 | 3.82 | 3.76 | 3.78 | -1.05% | 134,469 | 50,910,687 |
| 2024-01-18 | 3.9 | 3.91 | 3.72 | 3.82 | -2.55% | 341,324 | 129,592,695 |
| 2024-01-17 | 3.96 | 3.98 | 3.91 | 3.92 | -1.01% | 134,173 | 53,007,177 |
| 2024-01-16 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 136,853 | 54,024,098 |
| 2024-01-15 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 115,155 | 45,543,055 |
| 2024-01-12 | 3.96 | 4.02 | 3.95 | 3.96 | -0.25% | 146,120 | 58,274,197 |
| 2024-01-11 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 129,374 | 51,214,220 |
| 2024-01-10 | 3.98 | 4 | 3.95 | 3.96 | -0.5% | 104,341 | 41,429,790 |
| 2024-01-09 | 3.96 | 4 | 3.94 | 3.98 | +0.51% | 126,744 | 50,368,764 |
| 2024-01-08 | 4.04 | 4.04 | 3.96 | 3.96 | -1.49% | 169,755 | 67,806,416 |
| 2024-01-05 | 4.03 | 4.09 | 4.01 | 4.02 | -0.5% | 233,307 | 94,590,034 |
| 2024-01-04 | 4.05 | 4.06 | 4.01 | 4.04 | -0.49% | 113,709 | 45,815,499 |
| 2024-01-03 | 4.03 | 4.06 | 4.03 | 4.06 | +0.74% | 134,080 | 54,272,289 |
| 2024-01-02 | 4.02 | 4.05 | 4.01 | 4.03 | +0.25% | 143,766 | 58,004,748 |
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：