股票概览
4.71
+1.73%
+0.08
4.63
开盘价
4.73
最高价
4.63
最低价
269,130
成交量
数据更新至: 2024-03-29
技术指标
4.60
MA5 (5日均线)
4.55
MA10 (10日均线)
4.49
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 | 4.63 | 4.73 | 4.63 | 4.71 | +1.73% | 269,130 | 126,505,448 |
| 2024-03-28 | 4.62 | 4.7 | 4.56 | 4.63 | +0.22% | 323,093 | 149,972,345 |
| 2024-03-27 | 4.54 | 4.69 | 4.52 | 4.62 | +1.99% | 455,862 | 210,573,231 |
| 2024-03-26 | 4.49 | 4.58 | 4.49 | 4.53 | +0.67% | 292,844 | 132,983,332 |
| 2024-03-25 | 4.53 | 4.57 | 4.48 | 4.5 | -0.22% | 339,674 | 153,601,661 |
| 2024-03-22 | 4.48 | 4.54 | 4.44 | 4.51 | 0% | 285,174 | 128,222,491 |
| 2024-03-21 | 4.45 | 4.54 | 4.43 | 4.51 | +1.12% | 297,934 | 133,593,423 |
| 2024-03-20 | 4.51 | 4.56 | 4.44 | 4.46 | -1.55% | 296,876 | 133,206,416 |
| 2024-03-19 | 4.47 | 4.55 | 4.46 | 4.53 | +1.57% | 406,003 | 183,322,655 |
| 2024-03-18 | 4.51 | 4.52 | 4.41 | 4.46 | -1.76% | 470,677 | 209,700,997 |
| 2024-03-15 | 4.43 | 4.54 | 4.37 | 4.54 | +2.71% | 472,575 | 211,415,040 |
| 2024-03-14 | 4.46 | 4.52 | 4.4 | 4.42 | -0.67% | 382,411 | 170,099,623 |
| 2024-03-13 | 4.41 | 4.49 | 4.34 | 4.45 | +0.68% | 468,987 | 207,236,932 |
| 2024-03-12 | 4.51 | 4.53 | 4.32 | 4.42 | -2% | 645,133 | 283,808,385 |
| 2024-03-11 | 4.59 | 4.75 | 4.43 | 4.51 | -2.17% | 710,087 | 323,452,479 |
| 2024-03-08 | 4.49 | 4.64 | 4.48 | 4.61 | +3.13% | 538,517 | 245,736,576 |
| 2024-03-07 | 4.31 | 4.54 | 4.3 | 4.47 | +3.95% | 686,391 | 306,247,875 |
| 2024-03-06 | 4.32 | 4.39 | 4.28 | 4.3 | -0.23% | 245,801 | 106,483,907 |
| 2024-03-05 | 4.32 | 4.35 | 4.26 | 4.31 | -0.23% | 366,850 | 157,821,797 |
| 2024-03-04 | 4.23 | 4.33 | 4.18 | 4.32 | +1.89% | 435,947 | 186,170,031 |
| 2024-03-01 | 4.27 | 4.4 | 4.21 | 4.24 | -0.24% | 404,918 | 173,604,061 |
| 2024-02-29 | 4.18 | 4.26 | 4.18 | 4.25 | +1.19% | 373,506 | 157,847,034 |
| 2024-02-28 | 4.18 | 4.28 | 4.14 | 4.2 | +0.72% | 498,517 | 210,079,595 |
| 2024-02-27 | 4.16 | 4.25 | 4.11 | 4.17 | +0.24% | 426,483 | 178,429,291 |
| 2024-02-26 | 4.14 | 4.19 | 4.1 | 4.16 | +0.24% | 432,788 | 179,459,655 |
| 2024-02-23 | 4.15 | 4.2 | 4.1 | 4.15 | -1.66% | 501,471 | 207,758,555 |
| 2024-02-22 | 4.17 | 4.3 | 4.15 | 4.22 | +0.96% | 343,708 | 145,104,710 |
| 2024-02-21 | 4.18 | 4.25 | 4.12 | 4.18 | -0.95% | 475,640 | 199,456,409 |
| 2024-02-20 | 4.09 | 4.3 | 4.09 | 4.22 | +3.43% | 648,691 | 273,678,701 |
| 2024-02-19 | 4.14 | 4.14 | 4.01 | 4.08 | -0.24% | 717,102 | 291,755,668 |
| 2024-02-08 | 4 | 4.2 | 3.98 | 4.09 | +2.25% | 910,975 | 375,639,518 |
| 2024-02-07 | 3.81 | 4.01 | 3.77 | 4 | +5.54% | 1,005,226 | 396,444,969 |
| 2024-02-06 | 3.62 | 3.82 | 3.61 | 3.79 | +3.55% | 658,224 | 245,192,415 |
| 2024-02-05 | 3.64 | 3.77 | 3.57 | 3.66 | +0.55% | 745,271 | 272,285,128 |
| 2024-02-02 | 3.7 | 3.8 | 3.56 | 3.64 | -1.09% | 809,852 | 299,546,848 |
| 2024-02-01 | 3.7 | 3.76 | 3.66 | 3.68 | -0.54% | 486,522 | 180,336,386 |
| 2024-01-31 | 3.67 | 3.76 | 3.67 | 3.7 | 0% | 399,009 | 148,195,281 |
| 2024-01-30 | 3.76 | 3.78 | 3.69 | 3.7 | -1.33% | 401,752 | 150,686,695 |
| 2024-01-29 | 3.75 | 3.82 | 3.73 | 3.75 | +0.27% | 388,418 | 146,746,563 |
| 2024-01-26 | 3.7 | 3.77 | 3.69 | 3.74 | +1.63% | 425,320 | 159,125,084 |
| 2024-01-25 | 3.56 | 3.72 | 3.54 | 3.68 | +3.95% | 614,145 | 225,184,634 |
| 2024-01-24 | 3.47 | 3.58 | 3.43 | 3.54 | +1.72% | 348,986 | 121,727,798 |
| 2024-01-23 | 3.4 | 3.5 | 3.33 | 3.48 | +2.05% | 397,793 | 136,374,252 |
| 2024-01-22 | 3.58 | 3.58 | 3.37 | 3.41 | -4.21% | 392,818 | 137,076,123 |
| 2024-01-19 | 3.64 | 3.64 | 3.56 | 3.56 | -2.2% | 251,544 | 90,297,267 |
| 2024-01-18 | 3.67 | 3.69 | 3.5 | 3.64 | -1.09% | 440,283 | 158,072,517 |
| 2024-01-17 | 3.67 | 3.73 | 3.64 | 3.68 | +0.27% | 404,130 | 149,783,265 |
| 2024-01-16 | 3.52 | 3.7 | 3.51 | 3.67 | +3.67% | 764,474 | 276,963,678 |
| 2024-01-15 | 3.5 | 3.57 | 3.41 | 3.54 | -3.8% | 1,238,763 | 432,961,622 |
| 2024-01-11 | 3.68 | 3.69 | 3.67 | 3.68 | -0.27% | 1,007,590 | 370,929,783 |
| 2024-01-10 | 3.69 | 3.71 | 3.68 | 3.69 | -0.27% | 508,708 | 188,088,949 |
| 2024-01-09 | 3.71 | 3.71 | 3.68 | 3.7 | 0% | 517,774 | 191,305,283 |
| 2024-01-08 | 3.85 | 3.88 | 3.69 | 3.7 | -4.15% | 894,139 | 333,455,734 |
| 2024-01-05 | 3.87 | 3.92 | 3.84 | 3.86 | 0% | 1,133,578 | 439,993,035 |
| 2024-01-04 | 3.75 | 3.9 | 3.74 | 3.86 | +3.21% | 1,026,969 | 393,482,921 |
| 2024-01-03 | 3.71 | 3.77 | 3.71 | 3.74 | +0.54% | 439,186 | 164,204,345 |
| 2024-01-02 | 3.7 | 3.72 | 3.7 | 3.72 | +0.54% | 534,505 | 198,345,366 |
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：