股票概览
4.15
+0.73%
+0.03
4.12
开盘价
4.15
最高价
4.11
最低价
33,574
成交量
数据更新至: 2024-03-29
技术指标
4.14
MA5 (5日均线)
4.17
MA10 (10日均线)
4.12
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 | 4.12 | 4.15 | 4.11 | 4.15 | +0.73% | 33,574 | 13,871,009 |
| 2024-03-28 | 4.12 | 4.15 | 4.08 | 4.12 | 0% | 47,499 | 19,564,657 |
| 2024-03-27 | 4.14 | 4.2 | 4.11 | 4.12 | -0.72% | 48,653 | 20,251,499 |
| 2024-03-26 | 4.13 | 4.16 | 4.08 | 4.15 | +0.24% | 47,573 | 19,630,056 |
| 2024-03-25 | 4.17 | 4.21 | 4.11 | 4.14 | -0.72% | 66,977 | 27,785,734 |
| 2024-03-22 | 4.24 | 4.27 | 4.16 | 4.17 | -2.11% | 41,454 | 17,401,290 |
| 2024-03-21 | 4.23 | 4.26 | 4.19 | 4.26 | +0.71% | 41,521 | 17,580,159 |
| 2024-03-20 | 4.16 | 4.29 | 4.14 | 4.23 | +1.68% | 92,266 | 38,922,644 |
| 2024-03-19 | 4.16 | 4.22 | 4.15 | 4.16 | 0% | 55,729 | 23,292,029 |
| 2024-03-18 | 4.11 | 4.16 | 4.11 | 4.16 | +0.97% | 52,452 | 21,705,229 |
| 2024-03-15 | 4.06 | 4.13 | 4.05 | 4.12 | +0.98% | 48,533 | 19,857,372 |
| 2024-03-14 | 4.1 | 4.13 | 4.02 | 4.08 | -0.49% | 62,260 | 25,414,806 |
| 2024-03-13 | 4.13 | 4.13 | 4.07 | 4.1 | -0.73% | 62,658 | 25,688,830 |
| 2024-03-12 | 4.1 | 4.14 | 4.07 | 4.13 | +0.98% | 55,518 | 22,830,166 |
| 2024-03-11 | 4.03 | 4.11 | 4.02 | 4.09 | +0.99% | 44,267 | 18,038,690 |
| 2024-03-08 | 4.06 | 4.08 | 4.02 | 4.05 | -0.25% | 39,965 | 16,166,544 |
| 2024-03-07 | 4.11 | 4.11 | 4.04 | 4.06 | -1.22% | 84,589 | 34,420,171 |
| 2024-03-06 | 3.96 | 4.2 | 3.96 | 4.11 | +3.01% | 105,548 | 43,094,045 |
| 2024-03-05 | 4 | 4.05 | 3.97 | 3.99 | -1.24% | 59,474 | 23,791,379 |
| 2024-03-04 | 4.12 | 4.13 | 4.01 | 4.04 | -1.94% | 75,889 | 30,705,226 |
| 2024-03-01 | 4.04 | 4.16 | 4 | 4.12 | +2.23% | 88,403 | 35,992,516 |
| 2024-02-29 | 3.93 | 4.04 | 3.92 | 4.03 | +1.51% | 82,815 | 33,148,343 |
| 2024-02-28 | 4.08 | 4.17 | 3.97 | 3.97 | -2.7% | 111,132 | 45,184,216 |
| 2024-02-27 | 4.03 | 4.09 | 3.99 | 4.08 | +0.74% | 59,023 | 23,961,187 |
| 2024-02-26 | 4.06 | 4.09 | 4 | 4.05 | -0.25% | 64,999 | 26,303,129 |
| 2024-02-23 | 4.01 | 4.07 | 3.97 | 4.06 | +1.25% | 61,596 | 24,742,626 |
| 2024-02-22 | 3.98 | 4.02 | 3.94 | 4.01 | +0.75% | 58,189 | 23,193,336 |
| 2024-02-21 | 3.9 | 4.06 | 3.89 | 3.98 | +1.02% | 80,038 | 31,975,071 |
| 2024-02-20 | 3.96 | 3.96 | 3.86 | 3.94 | 0% | 61,836 | 24,281,770 |
| 2024-02-19 | 3.92 | 4.02 | 3.88 | 3.94 | +1.29% | 124,435 | 49,243,108 |
| 2024-02-08 | 3.61 | 3.9 | 3.55 | 3.89 | +7.46% | 151,663 | 56,538,865 |
| 2024-02-07 | 3.7 | 3.71 | 3.56 | 3.62 | -1.9% | 133,546 | 48,410,662 |
| 2024-02-06 | 3.57 | 3.78 | 3.41 | 3.69 | +2.79% | 120,750 | 43,317,435 |
| 2024-02-05 | 3.8 | 3.8 | 3.5 | 3.59 | -6.51% | 149,462 | 54,076,082 |
| 2024-02-02 | 3.89 | 4.2 | 3.73 | 3.84 | -2.04% | 137,776 | 54,336,253 |
| 2024-02-01 | 3.94 | 4 | 3.87 | 3.92 | -1.01% | 69,834 | 27,469,539 |
| 2024-01-31 | 4.08 | 4.13 | 3.94 | 3.96 | -3.41% | 84,253 | 33,921,107 |
| 2024-01-30 | 4.14 | 4.22 | 4.08 | 4.1 | -1.68% | 68,363 | 28,343,911 |
| 2024-01-29 | 4.27 | 4.32 | 4.15 | 4.17 | -2.11% | 62,566 | 26,333,707 |
| 2024-01-26 | 4.22 | 4.32 | 4.21 | 4.26 | +0.95% | 96,965 | 41,435,936 |
| 2024-01-25 | 4.11 | 4.24 | 4.1 | 4.22 | +2.43% | 63,307 | 26,454,453 |
| 2024-01-24 | 4.01 | 4.12 | 3.95 | 4.12 | +3.26% | 71,053 | 28,711,022 |
| 2024-01-23 | 3.97 | 4.02 | 3.87 | 3.99 | 0% | 86,093 | 34,010,830 |
| 2024-01-22 | 4.21 | 4.21 | 3.94 | 3.99 | -5.45% | 112,593 | 45,872,536 |
| 2024-01-19 | 4.23 | 4.27 | 4.19 | 4.22 | -0.47% | 46,777 | 19,797,168 |
| 2024-01-18 | 4.31 | 4.32 | 4.11 | 4.24 | -2.08% | 110,047 | 46,131,649 |
| 2024-01-17 | 4.43 | 4.44 | 4.33 | 4.33 | -2.48% | 49,143 | 21,575,506 |
| 2024-01-16 | 4.45 | 4.46 | 4.35 | 4.44 | 0% | 58,825 | 25,964,060 |
| 2024-01-15 | 4.48 | 4.5 | 4.42 | 4.44 | -0.67% | 66,487 | 29,629,610 |
| 2024-01-12 | 4.45 | 4.54 | 4.45 | 4.47 | +0.45% | 67,160 | 30,229,171 |
| 2024-01-11 | 4.38 | 4.46 | 4.38 | 4.45 | +1.37% | 52,200 | 23,112,036 |
| 2024-01-10 | 4.34 | 4.42 | 4.3 | 4.39 | +0.69% | 63,837 | 27,900,934 |
| 2024-01-09 | 4.33 | 4.38 | 4.32 | 4.36 | +0.23% | 48,667 | 21,157,982 |
| 2024-01-08 | 4.42 | 4.43 | 4.34 | 4.35 | -1.58% | 69,153 | 30,257,621 |
| 2024-01-05 | 4.47 | 4.49 | 4.4 | 4.42 | -0.9% | 56,386 | 25,068,115 |
| 2024-01-04 | 4.51 | 4.51 | 4.42 | 4.46 | -1.11% | 70,953 | 31,620,719 |
| 2024-01-03 | 4.52 | 4.53 | 4.47 | 4.51 | -0.44% | 53,376 | 24,046,653 |
| 2024-01-02 | 4.47 | 4.55 | 4.43 | 4.53 | +1.57% | 81,608 | 36,766,678 |
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：