股票概览
4.29
+2.88%
+0.12
4.17
开盘价
4.34
最高价
4.15
最低价
131,511
成交量
数据更新至: 2024-03-29
技术指标
4.19
MA5 (5日均线)
4.14
MA10 (10日均线)
4.03
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 | 4.17 | 4.34 | 4.15 | 4.29 | +2.88% | 131,511 | 56,133,749 |
| 2024-03-28 | 4.08 | 4.22 | 4.06 | 4.17 | +1.71% | 84,480 | 35,147,966 |
| 2024-03-27 | 4.24 | 4.26 | 4.1 | 4.1 | -4.21% | 103,327 | 43,249,718 |
| 2024-03-26 | 4.12 | 4.32 | 4.1 | 4.28 | +3.63% | 146,144 | 61,677,162 |
| 2024-03-25 | 4.06 | 4.19 | 4.04 | 4.13 | +1.47% | 81,993 | 33,908,611 |
| 2024-03-22 | 4.15 | 4.16 | 4.06 | 4.07 | -1.69% | 53,100 | 21,745,299 |
| 2024-03-21 | 4.1 | 4.14 | 4.08 | 4.14 | +0.98% | 57,076 | 23,489,943 |
| 2024-03-20 | 4.05 | 4.14 | 4.03 | 4.1 | +0.99% | 70,173 | 28,718,139 |
| 2024-03-19 | 4.06 | 4.09 | 4.02 | 4.06 | -0.73% | 66,420 | 26,921,669 |
| 2024-03-18 | 4.09 | 4.09 | 4.04 | 4.09 | +0.74% | 68,052 | 27,664,039 |
| 2024-03-15 | 3.99 | 4.09 | 3.96 | 4.06 | +1% | 80,211 | 32,361,179 |
| 2024-03-14 | 4.01 | 4.06 | 3.96 | 4.02 | +0.25% | 62,380 | 25,021,207 |
| 2024-03-13 | 4.1 | 4.11 | 3.95 | 4.01 | -2.67% | 107,374 | 43,020,684 |
| 2024-03-12 | 3.87 | 4.19 | 3.87 | 4.12 | +5.91% | 181,875 | 73,556,003 |
| 2024-03-11 | 3.81 | 3.92 | 3.81 | 3.89 | +1.3% | 56,799 | 22,021,370 |
| 2024-03-08 | 3.86 | 3.86 | 3.75 | 3.84 | +0.26% | 49,667 | 18,871,027 |
| 2024-03-07 | 3.77 | 3.86 | 3.75 | 3.83 | +1.86% | 60,918 | 23,233,159 |
| 2024-03-06 | 3.72 | 3.78 | 3.7 | 3.76 | +1.08% | 38,313 | 14,337,418 |
| 2024-03-05 | 3.8 | 3.81 | 3.71 | 3.72 | -2.62% | 84,474 | 31,654,973 |
| 2024-03-04 | 3.93 | 3.93 | 3.79 | 3.82 | -3.05% | 90,780 | 34,804,867 |
| 2024-03-01 | 3.96 | 3.98 | 3.91 | 3.94 | -0.25% | 58,230 | 22,960,822 |
| 2024-02-29 | 3.83 | 3.96 | 3.82 | 3.95 | +2.6% | 82,996 | 32,420,633 |
| 2024-02-28 | 3.92 | 4.09 | 3.84 | 3.85 | -2.04% | 164,331 | 65,379,390 |
| 2024-02-27 | 3.78 | 3.97 | 3.77 | 3.93 | +2.61% | 104,096 | 40,597,079 |
| 2024-02-26 | 3.8 | 3.86 | 3.75 | 3.83 | +0.26% | 105,828 | 40,299,137 |
| 2024-02-23 | 3.73 | 3.82 | 3.73 | 3.82 | +2.14% | 93,921 | 35,428,045 |
| 2024-02-22 | 3.72 | 3.8 | 3.7 | 3.74 | +0.54% | 77,737 | 29,027,543 |
| 2024-02-21 | 3.64 | 3.82 | 3.62 | 3.72 | +1.36% | 117,652 | 44,108,832 |
| 2024-02-20 | 3.73 | 3.74 | 3.64 | 3.67 | -2.13% | 103,502 | 38,230,330 |
| 2024-02-19 | 3.68 | 3.8 | 3.68 | 3.75 | +2.18% | 103,068 | 38,541,277 |
| 2024-02-08 | 3.43 | 3.73 | 3.43 | 3.67 | +7% | 157,129 | 56,076,524 |
| 2024-02-07 | 3.5 | 3.58 | 3.33 | 3.43 | -2.28% | 162,886 | 56,027,619 |
| 2024-02-06 | 3.45 | 3.74 | 3.24 | 3.51 | -2.23% | 222,134 | 75,943,262 |
| 2024-02-05 | 3.78 | 3.86 | 3.59 | 3.59 | -10.03% | 274,789 | 100,392,266 |
| 2024-02-02 | 3.77 | 4.14 | 3.75 | 3.99 | +6.12% | 412,055 | 165,407,711 |
| 2024-02-01 | 3.74 | 3.86 | 3.68 | 3.76 | -8.07% | 302,286 | 112,761,720 |
| 2024-01-31 | 4.42 | 4.55 | 4.09 | 4.09 | -9.91% | 304,127 | 130,722,662 |
| 2024-01-30 | 4.32 | 4.67 | 4.17 | 4.54 | +2.71% | 370,939 | 163,476,845 |
| 2024-01-29 | 4.58 | 4.93 | 4.34 | 4.42 | -3.91% | 477,366 | 220,398,267 |
| 2024-01-26 | 4.39 | 4.85 | 4.31 | 4.6 | +3.84% | 442,823 | 201,671,533 |
| 2024-01-25 | 4.33 | 4.52 | 4.24 | 4.43 | +1.14% | 400,780 | 176,079,723 |
| 2024-01-24 | 4.22 | 4.47 | 4.12 | 4.38 | +2.82% | 380,825 | 163,693,371 |
| 2024-01-23 | 4.28 | 4.29 | 4.05 | 4.26 | -1.39% | 308,064 | 128,567,428 |
| 2024-01-22 | 4.16 | 4.57 | 4.08 | 4.32 | +4.1% | 371,749 | 159,843,212 |
| 2024-01-19 | 4.02 | 4.16 | 3.97 | 4.15 | +3.23% | 99,080 | 40,609,742 |
| 2024-01-18 | 4.08 | 4.09 | 3.91 | 4.02 | -1.71% | 89,519 | 35,701,404 |
| 2024-01-17 | 4.14 | 4.22 | 4.09 | 4.09 | -1.92% | 102,445 | 42,434,948 |
| 2024-01-16 | 4.19 | 4.2 | 4.1 | 4.17 | -0.71% | 80,892 | 33,555,554 |
| 2024-01-15 | 4.11 | 4.21 | 4.1 | 4.2 | +1.69% | 76,579 | 31,958,051 |
| 2024-01-12 | 4.08 | 4.2 | 4.08 | 4.13 | +0.98% | 99,779 | 41,423,967 |
| 2024-01-11 | 4.06 | 4.12 | 4.04 | 4.09 | +0.74% | 79,746 | 32,572,313 |
| 2024-01-10 | 4.06 | 4.15 | 4.04 | 4.06 | 0% | 87,808 | 35,928,215 |
| 2024-01-09 | 3.99 | 4.07 | 3.98 | 4.06 | +1.5% | 48,221 | 19,421,997 |
| 2024-01-08 | 4.05 | 4.07 | 4 | 4 | -1.72% | 56,574 | 22,819,662 |
| 2024-01-05 | 4.11 | 4.14 | 4.05 | 4.07 | -0.73% | 126,705 | 51,836,411 |
| 2024-01-04 | 4.03 | 4.11 | 4.03 | 4.1 | +0.49% | 67,913 | 27,659,471 |
| 2024-01-03 | 4.02 | 4.09 | 3.97 | 4.08 | +1.75% | 86,134 | 34,849,888 |
| 2024-01-02 | 3.97 | 4.06 | 3.96 | 4.01 | +1.01% | 64,714 | 26,017,703 |
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：