股票概览
4.32
+1.17%
+0.05
4.26
开盘价
4.32
最高价
4.24
最低价
183,886
成交量
数据更新至: 2024-03-29
技术指标
4.27
MA5 (5日均线)
4.31
MA10 (10日均线)
4.29
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 | 4.26 | 4.32 | 4.24 | 4.32 | +1.17% | 183,886 | 78,816,070 |
| 2024-03-28 | 4.24 | 4.29 | 4.22 | 4.27 | +0.47% | 141,599 | 60,279,624 |
| 2024-03-27 | 4.28 | 4.32 | 4.25 | 4.25 | -0.7% | 171,039 | 73,296,460 |
| 2024-03-26 | 4.23 | 4.29 | 4.22 | 4.28 | +1.18% | 166,040 | 70,620,613 |
| 2024-03-25 | 4.32 | 4.33 | 4.23 | 4.23 | -2.31% | 232,040 | 99,436,739 |
| 2024-03-22 | 4.37 | 4.38 | 4.3 | 4.33 | -0.92% | 156,667 | 67,921,708 |
| 2024-03-21 | 4.35 | 4.37 | 4.34 | 4.37 | +0.46% | 143,717 | 62,566,275 |
| 2024-03-20 | 4.34 | 4.37 | 4.33 | 4.35 | +0.23% | 104,435 | 45,396,626 |
| 2024-03-19 | 4.39 | 4.4 | 4.33 | 4.34 | -0.91% | 143,886 | 62,637,143 |
| 2024-03-18 | 4.32 | 4.4 | 4.3 | 4.38 | +1.39% | 229,437 | 100,024,198 |
| 2024-03-15 | 4.28 | 4.33 | 4.26 | 4.32 | +0.7% | 199,597 | 85,855,714 |
| 2024-03-14 | 4.22 | 4.3 | 4.22 | 4.29 | +1.42% | 180,364 | 76,975,743 |
| 2024-03-13 | 4.28 | 4.28 | 4.21 | 4.23 | -0.94% | 110,311 | 46,711,585 |
| 2024-03-12 | 4.3 | 4.3 | 4.25 | 4.27 | -0.93% | 141,949 | 60,609,679 |
| 2024-03-11 | 4.3 | 4.33 | 4.27 | 4.31 | 0% | 180,158 | 77,311,859 |
| 2024-03-08 | 4.26 | 4.31 | 4.23 | 4.31 | +1.41% | 193,279 | 82,681,389 |
| 2024-03-07 | 4.22 | 4.27 | 4.21 | 4.25 | +0.71% | 169,058 | 71,803,310 |
| 2024-03-06 | 4.21 | 4.24 | 4.2 | 4.22 | -0.24% | 107,818 | 45,554,681 |
| 2024-03-05 | 4.22 | 4.23 | 4.2 | 4.23 | 0% | 125,368 | 52,865,769 |
| 2024-03-04 | 4.25 | 4.25 | 4.21 | 4.23 | -0.47% | 149,426 | 63,155,169 |
| 2024-03-01 | 4.26 | 4.29 | 4.23 | 4.25 | -0.47% | 167,817 | 71,373,746 |
| 2024-02-29 | 4.19 | 4.27 | 4.18 | 4.27 | +1.67% | 239,417 | 101,427,734 |
| 2024-02-28 | 4.24 | 4.29 | 4.2 | 4.2 | -0.94% | 318,706 | 135,532,218 |
| 2024-02-27 | 4.19 | 4.25 | 4.18 | 4.24 | +1.19% | 197,295 | 83,158,011 |
| 2024-02-26 | 4.25 | 4.27 | 4.18 | 4.19 | -1.41% | 213,598 | 90,094,007 |
| 2024-02-23 | 4.25 | 4.27 | 4.21 | 4.25 | 0% | 153,506 | 65,002,966 |
| 2024-02-22 | 4.24 | 4.26 | 4.2 | 4.25 | +0.47% | 149,645 | 63,308,675 |
| 2024-02-21 | 4.21 | 4.29 | 4.18 | 4.23 | 0% | 238,429 | 101,401,062 |
| 2024-02-20 | 4.21 | 4.23 | 4.15 | 4.23 | +0.48% | 163,137 | 68,544,067 |
| 2024-02-19 | 4.19 | 4.26 | 4.17 | 4.21 | +0.96% | 290,469 | 122,344,707 |
| 2024-02-08 | 4.18 | 4.26 | 4.13 | 4.17 | -0.24% | 344,900 | 144,458,295 |
| 2024-02-07 | 4.04 | 4.18 | 4.01 | 4.18 | +3.98% | 364,772 | 151,057,941 |
| 2024-02-06 | 3.9 | 4.09 | 3.84 | 4.02 | +2.81% | 307,961 | 121,820,852 |
| 2024-02-05 | 4 | 4.03 | 3.8 | 3.91 | -3.22% | 327,379 | 128,273,676 |
| 2024-02-02 | 4.08 | 4.15 | 3.93 | 4.04 | -0.74% | 218,748 | 88,839,410 |
| 2024-02-01 | 4.1 | 4.16 | 4.05 | 4.07 | -0.73% | 240,606 | 98,715,968 |
| 2024-01-31 | 4.16 | 4.21 | 4.1 | 4.1 | -1.68% | 218,521 | 90,580,378 |
| 2024-01-30 | 4.23 | 4.29 | 4.16 | 4.17 | -1.42% | 191,897 | 81,216,621 |
| 2024-01-29 | 4.25 | 4.31 | 4.23 | 4.23 | -0.47% | 235,759 | 100,682,501 |
| 2024-01-26 | 4.17 | 4.27 | 4.17 | 4.25 | +1.43% | 262,720 | 111,620,441 |
| 2024-01-25 | 4.05 | 4.19 | 4.04 | 4.19 | +3.46% | 255,750 | 105,832,514 |
| 2024-01-24 | 3.91 | 4.05 | 3.88 | 4.05 | +3.58% | 224,048 | 89,090,265 |
| 2024-01-23 | 3.84 | 3.94 | 3.78 | 3.91 | +1.82% | 205,132 | 79,001,023 |
| 2024-01-22 | 4.04 | 4.05 | 3.82 | 3.84 | -4.71% | 218,285 | 85,988,657 |
| 2024-01-19 | 4.07 | 4.09 | 4.02 | 4.03 | -0.98% | 115,338 | 46,729,638 |
| 2024-01-18 | 4.11 | 4.12 | 3.98 | 4.07 | -1.21% | 310,598 | 125,111,361 |
| 2024-01-17 | 4.15 | 4.19 | 4.11 | 4.12 | -0.96% | 161,634 | 67,226,936 |
| 2024-01-16 | 4.18 | 4.19 | 4.12 | 4.16 | -0.24% | 116,956 | 48,575,776 |
| 2024-01-15 | 4.14 | 4.2 | 4.13 | 4.17 | +0.48% | 93,552 | 39,048,827 |
| 2024-01-12 | 4.14 | 4.2 | 4.13 | 4.15 | +0.48% | 113,927 | 47,539,084 |
| 2024-01-11 | 4.13 | 4.16 | 4.12 | 4.13 | -0.24% | 99,789 | 41,303,562 |
| 2024-01-10 | 4.14 | 4.18 | 4.13 | 4.14 | -0.48% | 99,308 | 41,211,191 |
| 2024-01-09 | 4.12 | 4.2 | 4.1 | 4.16 | +0.97% | 127,637 | 53,014,044 |
| 2024-01-08 | 4.2 | 4.2 | 4.12 | 4.12 | -1.9% | 104,641 | 43,492,011 |
| 2024-01-05 | 4.22 | 4.24 | 4.18 | 4.2 | -0.24% | 119,244 | 50,240,102 |
| 2024-01-04 | 4.19 | 4.22 | 4.17 | 4.21 | +0.48% | 115,596 | 48,525,596 |
| 2024-01-03 | 4.15 | 4.21 | 4.14 | 4.19 | +0.72% | 132,526 | 55,473,595 |
| 2024-01-02 | 4.1 | 4.19 | 4.1 | 4.16 | +1.22% | 182,963 | 76,032,186 |
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：