股票概览
4.55
+1.56%
+0.07
4.48
开盘价
4.55
最高价
4.48
最低价
52,936
成交量
数据更新至: 2024-03-29
技术指标
4.50
MA5 (5日均线)
4.55
MA10 (10日均线)
4.51
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 | 4.48 | 4.55 | 4.48 | 4.55 | +1.56% | 52,936 | 23,905,239 |
| 2024-03-28 | 4.44 | 4.52 | 4.43 | 4.48 | +0.67% | 62,403 | 27,964,568 |
| 2024-03-27 | 4.52 | 4.54 | 4.44 | 4.45 | -1.55% | 70,271 | 31,686,736 |
| 2024-03-26 | 4.51 | 4.54 | 4.46 | 4.52 | +0.22% | 54,845 | 24,664,284 |
| 2024-03-25 | 4.56 | 4.61 | 4.5 | 4.51 | -1.53% | 65,204 | 29,738,057 |
| 2024-03-22 | 4.6 | 4.62 | 4.52 | 4.58 | -0.87% | 71,606 | 32,712,727 |
| 2024-03-21 | 4.61 | 4.65 | 4.58 | 4.62 | +0.22% | 69,370 | 31,993,174 |
| 2024-03-20 | 4.55 | 4.63 | 4.53 | 4.61 | +1.1% | 92,599 | 42,505,897 |
| 2024-03-19 | 4.59 | 4.61 | 4.55 | 4.56 | -0.65% | 72,209 | 33,091,553 |
| 2024-03-18 | 4.55 | 4.6 | 4.52 | 4.59 | +0.66% | 98,618 | 45,019,429 |
| 2024-03-15 | 4.48 | 4.56 | 4.48 | 4.56 | +1.33% | 73,054 | 32,977,670 |
| 2024-03-14 | 4.5 | 4.54 | 4.47 | 4.5 | +0.22% | 77,873 | 35,133,307 |
| 2024-03-13 | 4.53 | 4.54 | 4.47 | 4.49 | -0.66% | 66,776 | 30,018,865 |
| 2024-03-12 | 4.48 | 4.54 | 4.47 | 4.52 | +0.89% | 94,897 | 42,775,194 |
| 2024-03-11 | 4.45 | 4.48 | 4.43 | 4.48 | +0.67% | 68,280 | 30,473,742 |
| 2024-03-08 | 4.42 | 4.46 | 4.4 | 4.45 | +0.45% | 50,000 | 22,166,664 |
| 2024-03-07 | 4.45 | 4.48 | 4.42 | 4.43 | -0.23% | 69,375 | 30,887,859 |
| 2024-03-06 | 4.43 | 4.46 | 4.41 | 4.44 | 0% | 50,694 | 22,492,666 |
| 2024-03-05 | 4.47 | 4.48 | 4.43 | 4.44 | -1.33% | 71,205 | 31,700,050 |
| 2024-03-04 | 4.51 | 4.54 | 4.47 | 4.5 | -0.22% | 79,134 | 35,577,602 |
| 2024-03-01 | 4.47 | 4.51 | 4.44 | 4.51 | +0.45% | 95,143 | 42,676,725 |
| 2024-02-29 | 4.41 | 4.49 | 4.38 | 4.49 | +2.05% | 93,250 | 41,490,133 |
| 2024-02-28 | 4.56 | 4.65 | 4.38 | 4.4 | -3.3% | 172,827 | 78,401,599 |
| 2024-02-27 | 4.47 | 4.55 | 4.47 | 4.55 | +0.89% | 90,791 | 41,090,290 |
| 2024-02-26 | 4.49 | 4.56 | 4.47 | 4.51 | 0% | 99,497 | 44,904,270 |
| 2024-02-23 | 4.46 | 4.53 | 4.43 | 4.51 | +1.12% | 97,286 | 43,496,320 |
| 2024-02-22 | 4.44 | 4.47 | 4.41 | 4.46 | +0.45% | 81,908 | 36,350,305 |
| 2024-02-21 | 4.41 | 4.53 | 4.38 | 4.44 | +0.45% | 120,943 | 53,947,153 |
| 2024-02-20 | 4.41 | 4.46 | 4.35 | 4.42 | +0.23% | 88,622 | 39,185,695 |
| 2024-02-19 | 4.36 | 4.45 | 4.33 | 4.41 | +1.61% | 136,409 | 59,894,531 |
| 2024-02-08 | 4.14 | 4.35 | 4.11 | 4.34 | +5.34% | 197,179 | 83,343,750 |
| 2024-02-07 | 4.12 | 4.22 | 4.05 | 4.12 | -0.96% | 181,006 | 74,767,494 |
| 2024-02-06 | 3.91 | 4.2 | 3.85 | 4.16 | +5.85% | 165,162 | 66,720,044 |
| 2024-02-05 | 4.15 | 4.16 | 3.86 | 3.93 | -5.98% | 173,622 | 69,149,812 |
| 2024-02-02 | 4.32 | 4.37 | 4.04 | 4.18 | -3.46% | 145,288 | 61,174,430 |
| 2024-02-01 | 4.37 | 4.42 | 4.3 | 4.33 | -0.92% | 77,090 | 33,528,581 |
| 2024-01-31 | 4.48 | 4.49 | 4.36 | 4.37 | -2.67% | 92,907 | 41,032,170 |
| 2024-01-30 | 4.57 | 4.62 | 4.48 | 4.49 | -2.39% | 68,092 | 31,004,111 |
| 2024-01-29 | 4.68 | 4.73 | 4.57 | 4.6 | -1.71% | 99,197 | 46,024,464 |
| 2024-01-26 | 4.64 | 4.73 | 4.62 | 4.68 | +0.86% | 119,659 | 56,159,321 |
| 2024-01-25 | 4.45 | 4.64 | 4.44 | 4.64 | +4.04% | 110,749 | 50,616,211 |
| 2024-01-24 | 4.37 | 4.46 | 4.29 | 4.46 | +2.06% | 85,057 | 37,266,123 |
| 2024-01-23 | 4.35 | 4.4 | 4.26 | 4.37 | +0.23% | 79,670 | 34,551,772 |
| 2024-01-22 | 4.53 | 4.56 | 4.3 | 4.36 | -4.39% | 94,050 | 41,670,471 |
| 2024-01-19 | 4.58 | 4.62 | 4.53 | 4.56 | -0.65% | 50,425 | 23,060,922 |
| 2024-01-18 | 4.65 | 4.66 | 4.47 | 4.59 | -1.5% | 128,283 | 58,215,610 |
| 2024-01-17 | 4.74 | 4.77 | 4.66 | 4.66 | -1.89% | 78,869 | 37,219,347 |
| 2024-01-16 | 4.77 | 4.78 | 4.69 | 4.75 | -0.63% | 101,922 | 48,278,723 |
| 2024-01-15 | 4.75 | 4.81 | 4.73 | 4.78 | 0% | 69,147 | 33,027,959 |
| 2024-01-12 | 4.78 | 4.83 | 4.77 | 4.78 | -0.62% | 98,661 | 47,360,351 |
| 2024-01-11 | 4.78 | 4.82 | 4.76 | 4.81 | +0.21% | 89,353 | 42,817,151 |
| 2024-01-10 | 4.82 | 4.83 | 4.75 | 4.8 | -0.62% | 69,231 | 33,162,453 |
| 2024-01-09 | 4.81 | 4.9 | 4.78 | 4.83 | +0.21% | 113,806 | 54,980,389 |
| 2024-01-08 | 4.88 | 4.88 | 4.81 | 4.82 | -1.63% | 75,462 | 36,564,025 |
| 2024-01-05 | 4.97 | 4.97 | 4.88 | 4.9 | -1.01% | 106,868 | 52,701,588 |
| 2024-01-04 | 4.96 | 4.97 | 4.89 | 4.95 | +0.2% | 82,241 | 40,549,106 |
| 2024-01-03 | 4.88 | 5.03 | 4.87 | 4.94 | +1.02% | 130,393 | 64,581,726 |
| 2024-01-02 | 4.86 | 4.92 | 4.84 | 4.89 | +1.03% | 110,708 | 54,112,090 |
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：