股票概览
4.15
+1.97%
+0.08
4.07
开盘价
4.15
最高价
4.06
最低价
54,986
成交量
数据更新至: 2024-03-29
技术指标
4.10
MA5 (5日均线)
4.17
MA10 (10日均线)
4.10
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 | 4.07 | 4.15 | 4.06 | 4.15 | +1.97% | 54,986 | 22,697,968 |
| 2024-03-28 | 4.01 | 4.12 | 4.01 | 4.07 | +0.74% | 48,387 | 19,730,276 |
| 2024-03-27 | 4.13 | 4.16 | 4.04 | 4.04 | -1.94% | 49,464 | 20,281,737 |
| 2024-03-26 | 4.16 | 4.18 | 4.04 | 4.12 | -0.48% | 57,077 | 23,404,253 |
| 2024-03-25 | 4.19 | 4.26 | 4.13 | 4.14 | -1.19% | 58,400 | 24,520,916 |
| 2024-03-22 | 4.31 | 4.31 | 4.18 | 4.19 | -2.33% | 55,466 | 23,394,364 |
| 2024-03-21 | 4.28 | 4.3 | 4.2 | 4.29 | +0.94% | 52,827 | 22,528,537 |
| 2024-03-20 | 4.2 | 4.26 | 4.19 | 4.25 | +1.19% | 37,848 | 16,017,120 |
| 2024-03-19 | 4.2 | 4.26 | 4.19 | 4.2 | 0% | 53,908 | 22,781,687 |
| 2024-03-18 | 4.16 | 4.21 | 4.16 | 4.2 | +1.45% | 52,730 | 22,042,975 |
| 2024-03-15 | 4.08 | 4.14 | 4.04 | 4.14 | +1.47% | 61,251 | 25,127,928 |
| 2024-03-14 | 4.07 | 4.1 | 4.02 | 4.08 | 0% | 56,400 | 22,957,986 |
| 2024-03-13 | 4.09 | 4.12 | 4.01 | 4.08 | -0.24% | 71,172 | 28,915,362 |
| 2024-03-12 | 4.04 | 4.09 | 4.03 | 4.09 | +1.24% | 71,438 | 29,017,139 |
| 2024-03-11 | 4.02 | 4.04 | 3.98 | 4.04 | +1.25% | 49,259 | 19,767,202 |
| 2024-03-08 | 3.98 | 4.05 | 3.96 | 3.99 | 0% | 43,954 | 17,571,833 |
| 2024-03-07 | 4.02 | 4.05 | 3.97 | 3.99 | -0.5% | 57,301 | 23,014,863 |
| 2024-03-06 | 3.92 | 4.05 | 3.91 | 4.01 | +2.3% | 71,894 | 28,742,887 |
| 2024-03-05 | 4.03 | 4.03 | 3.91 | 3.92 | -2.97% | 64,154 | 25,329,149 |
| 2024-03-04 | 4.05 | 4.08 | 3.95 | 4.04 | -0.98% | 60,400 | 24,231,594 |
| 2024-03-01 | 4.07 | 4.13 | 4.01 | 4.08 | +0.25% | 67,957 | 27,643,276 |
| 2024-02-29 | 3.94 | 4.07 | 3.88 | 4.07 | +3.3% | 90,440 | 36,239,585 |
| 2024-02-28 | 4.21 | 4.38 | 3.94 | 3.94 | -5.97% | 149,702 | 62,259,800 |
| 2024-02-27 | 4.1 | 4.2 | 4.04 | 4.19 | +2.2% | 72,786 | 30,241,517 |
| 2024-02-26 | 4.06 | 4.2 | 4.02 | 4.1 | +1.49% | 104,373 | 42,747,433 |
| 2024-02-23 | 3.92 | 4.04 | 3.88 | 4.04 | +4.12% | 102,226 | 40,380,161 |
| 2024-02-22 | 3.81 | 3.89 | 3.79 | 3.88 | +1.84% | 67,418 | 25,939,966 |
| 2024-02-21 | 3.69 | 3.92 | 3.64 | 3.81 | +2.7% | 120,776 | 46,216,865 |
| 2024-02-20 | 3.7 | 3.72 | 3.61 | 3.71 | +0.27% | 72,462 | 26,692,768 |
| 2024-02-19 | 3.57 | 3.75 | 3.55 | 3.7 | +4.23% | 153,811 | 56,563,276 |
| 2024-02-08 | 3.39 | 3.57 | 3.3 | 3.55 | +4.72% | 171,846 | 59,032,268 |
| 2024-02-07 | 3.63 | 3.64 | 3.35 | 3.39 | -7.38% | 213,400 | 72,916,670 |
| 2024-02-06 | 3.46 | 3.77 | 3.44 | 3.66 | -3.94% | 179,117 | 63,877,098 |
| 2024-02-05 | 4.14 | 4.14 | 3.81 | 3.81 | -9.93% | 150,969 | 58,232,199 |
| 2024-02-02 | 4.4 | 4.45 | 4.03 | 4.23 | -3.86% | 109,399 | 46,543,402 |
| 2024-02-01 | 4.47 | 4.51 | 4.33 | 4.4 | -2% | 83,724 | 37,009,038 |
| 2024-01-31 | 4.61 | 4.72 | 4.45 | 4.49 | -3.85% | 90,488 | 41,281,287 |
| 2024-01-30 | 4.71 | 4.82 | 4.64 | 4.67 | -1.68% | 57,234 | 27,046,024 |
| 2024-01-29 | 4.89 | 4.91 | 4.73 | 4.75 | -2.86% | 67,232 | 32,263,150 |
| 2024-01-26 | 4.8 | 4.98 | 4.78 | 4.89 | +2.52% | 98,103 | 48,095,415 |
| 2024-01-25 | 4.59 | 4.77 | 4.56 | 4.77 | +3.92% | 78,532 | 36,768,738 |
| 2024-01-24 | 4.48 | 4.59 | 4.4 | 4.59 | +3.61% | 84,773 | 38,159,646 |
| 2024-01-23 | 4.41 | 4.46 | 4.35 | 4.43 | -0.89% | 89,276 | 39,389,315 |
| 2024-01-22 | 4.73 | 4.73 | 4.42 | 4.47 | -5.1% | 83,987 | 38,295,562 |
| 2024-01-19 | 4.76 | 4.78 | 4.68 | 4.71 | -0.84% | 55,996 | 26,442,350 |
| 2024-01-18 | 4.87 | 4.87 | 4.62 | 4.75 | -2.26% | 108,662 | 51,200,567 |
| 2024-01-17 | 4.96 | 4.99 | 4.86 | 4.86 | -1.62% | 76,221 | 37,523,598 |
| 2024-01-16 | 5.03 | 5.03 | 4.87 | 4.94 | -2.37% | 92,941 | 45,884,014 |
| 2024-01-15 | 5.04 | 5.09 | 5.02 | 5.06 | 0% | 62,680 | 31,685,888 |
| 2024-01-12 | 5.07 | 5.14 | 5.05 | 5.06 | -0.59% | 73,269 | 37,337,706 |
| 2024-01-11 | 5.12 | 5.15 | 5.07 | 5.09 | -0.2% | 70,500 | 35,997,304 |
| 2024-01-10 | 5.13 | 5.2 | 5.09 | 5.1 | -1.35% | 59,544 | 30,549,135 |
| 2024-01-09 | 5.11 | 5.21 | 5.07 | 5.17 | +0.98% | 71,809 | 37,078,206 |
| 2024-01-08 | 5.17 | 5.19 | 5.1 | 5.12 | -1.35% | 79,424 | 40,830,118 |
| 2024-01-05 | 5.27 | 5.32 | 5.15 | 5.19 | -1.52% | 98,016 | 51,369,407 |
| 2024-01-04 | 5.18 | 5.28 | 5.16 | 5.27 | +1.54% | 93,891 | 49,111,105 |
| 2024-01-03 | 5.17 | 5.21 | 5.13 | 5.19 | +0.19% | 73,609 | 38,036,066 |
| 2024-01-02 | 5.06 | 5.22 | 5.02 | 5.18 | +2.37% | 130,045 | 67,090,653 |
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：