股票概览
3.9
-5.34%
-0.22
4
开盘价
4.08
最高价
3.77
最低价
315,820
成交量
数据更新至: 2024-03-29
技术指标
4.07
MA5 (5日均线)
3.96
MA10 (10日均线)
3.75
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 | 4.08 | 3.77 | 3.9 | -5.34% | 315,820 | 123,934,918 |
| 2024-03-28 | 4.04 | 4.47 | 4.01 | 4.12 | -3.29% | 423,158 | 178,069,884 |
| 2024-03-27 | 4.1 | 4.52 | 3.88 | 4.26 | +2.16% | 440,161 | 182,101,454 |
| 2024-03-26 | 3.87 | 4.3 | 3.83 | 4.17 | +6.65% | 370,777 | 149,692,134 |
| 2024-03-25 | 3.91 | 4.07 | 3.82 | 3.91 | -0.26% | 182,708 | 71,664,575 |
| 2024-03-22 | 3.92 | 4.02 | 3.82 | 3.92 | -0.51% | 157,529 | 61,538,441 |
| 2024-03-21 | 3.86 | 4.06 | 3.85 | 3.94 | +2.34% | 183,738 | 72,800,802 |
| 2024-03-20 | 3.73 | 3.89 | 3.71 | 3.85 | +2.12% | 136,833 | 52,163,469 |
| 2024-03-19 | 3.75 | 4.01 | 3.74 | 3.77 | +0.53% | 172,575 | 66,089,896 |
| 2024-03-18 | 3.65 | 3.77 | 3.62 | 3.75 | +3.02% | 146,964 | 54,208,952 |
| 2024-03-15 | 3.61 | 3.66 | 3.59 | 3.64 | +0.83% | 103,465 | 37,555,669 |
| 2024-03-14 | 3.61 | 3.66 | 3.56 | 3.61 | 0% | 110,116 | 39,786,773 |
| 2024-03-13 | 3.71 | 3.73 | 3.57 | 3.61 | -3.48% | 146,794 | 53,192,002 |
| 2024-03-12 | 3.58 | 3.78 | 3.53 | 3.74 | +4.47% | 222,668 | 81,242,820 |
| 2024-03-11 | 3.51 | 3.58 | 3.47 | 3.58 | +1.99% | 158,509 | 56,021,827 |
| 2024-03-08 | 3.47 | 3.57 | 3.39 | 3.51 | +2.33% | 182,769 | 63,679,814 |
| 2024-03-07 | 3.49 | 3.59 | 3.41 | 3.43 | -2% | 283,654 | 99,202,167 |
| 2024-03-06 | 3.31 | 3.63 | 3.3 | 3.5 | +6.06% | 358,803 | 127,302,294 |
| 2024-03-05 | 3.39 | 3.41 | 3.28 | 3.3 | -3.23% | 107,972 | 36,025,577 |
| 2024-03-04 | 3.54 | 3.54 | 3.33 | 3.41 | -3.67% | 128,607 | 43,767,337 |
| 2024-03-01 | 3.56 | 3.61 | 3.46 | 3.54 | -0.28% | 120,227 | 42,377,888 |
| 2024-02-29 | 3.37 | 3.55 | 3.37 | 3.55 | +3.2% | 151,688 | 52,876,458 |
| 2024-02-28 | 3.78 | 3.87 | 3.44 | 3.44 | -8.27% | 238,653 | 87,817,637 |
| 2024-02-27 | 3.59 | 3.78 | 3.54 | 3.75 | +3.31% | 164,817 | 60,964,642 |
| 2024-02-26 | 3.56 | 3.72 | 3.54 | 3.63 | +3.13% | 301,984 | 109,431,947 |
| 2024-02-23 | 3.59 | 3.6 | 3.42 | 3.52 | +2.92% | 213,718 | 75,019,102 |
| 2024-02-22 | 3.28 | 3.42 | 3.28 | 3.42 | +3.64% | 202,714 | 68,127,669 |
| 2024-02-21 | 3.18 | 3.44 | 3.14 | 3.3 | +2.48% | 213,598 | 70,986,437 |
| 2024-02-20 | 3.14 | 3.22 | 3.06 | 3.22 | +2.22% | 172,496 | 54,475,305 |
| 2024-02-19 | 3.03 | 3.16 | 2.91 | 3.15 | +3.28% | 254,393 | 78,125,642 |
| 2024-02-08 | 2.77 | 3.06 | 2.72 | 3.05 | +0.99% | 475,111 | 135,882,440 |
| 2024-02-07 | 3.45 | 3.45 | 3.02 | 3.02 | -9.85% | 271,997 | 83,093,604 |
| 2024-02-06 | 3.29 | 3.46 | 3.29 | 3.35 | -8.22% | 275,149 | 91,143,771 |
| 2024-02-05 | 4 | 4 | 3.65 | 3.65 | -10.1% | 90,919 | 33,594,711 |
| 2024-02-02 | 4.06 | 4.4 | 3.89 | 4.06 | -0.25% | 205,777 | 85,690,385 |
| 2024-02-01 | 4.32 | 4.38 | 4.02 | 4.07 | -7.71% | 164,559 | 67,842,133 |
| 2024-01-31 | 4.76 | 4.87 | 4.35 | 4.41 | -7.93% | 156,726 | 71,156,794 |
| 2024-01-30 | 4.95 | 5.01 | 4.77 | 4.79 | -3.62% | 158,499 | 76,919,936 |
| 2024-01-29 | 5.04 | 5.22 | 4.97 | 4.97 | -1.39% | 266,527 | 134,553,996 |
| 2024-01-26 | 5.05 | 5.1 | 4.7 | 5.04 | +2.86% | 314,021 | 157,058,825 |
| 2024-01-25 | 4.47 | 4.9 | 4.47 | 4.9 | +10.11% | 89,251 | 42,453,786 |
| 2024-01-24 | 4.25 | 4.46 | 4.25 | 4.45 | +4.71% | 104,212 | 45,478,703 |
| 2024-01-23 | 4.32 | 4.32 | 4.14 | 4.25 | -1.85% | 103,369 | 43,650,530 |
| 2024-01-22 | 4.54 | 4.61 | 4.28 | 4.33 | -4.84% | 94,209 | 42,181,272 |
| 2024-01-19 | 4.65 | 4.67 | 4.53 | 4.55 | -2.36% | 66,283 | 30,441,763 |
| 2024-01-18 | 4.81 | 4.82 | 4.52 | 4.66 | -2.92% | 96,089 | 44,500,217 |
| 2024-01-17 | 4.92 | 4.96 | 4.8 | 4.8 | -2.83% | 59,876 | 29,005,097 |
| 2024-01-16 | 5.05 | 5.08 | 4.85 | 4.94 | -1.59% | 91,873 | 45,179,749 |
| 2024-01-15 | 4.89 | 5.05 | 4.85 | 5.02 | +2.03% | 118,355 | 58,947,364 |
| 2024-01-12 | 4.97 | 5.04 | 4.88 | 4.92 | -1.6% | 89,032 | 44,200,967 |
| 2024-01-11 | 4.98 | 5 | 4.86 | 5 | +0.6% | 107,944 | 53,118,424 |
| 2024-01-10 | 4.91 | 5.03 | 4.9 | 4.97 | +0.81% | 116,015 | 57,720,789 |
| 2024-01-09 | 4.9 | 5.01 | 4.83 | 4.93 | 0% | 120,502 | 59,320,454 |
| 2024-01-08 | 5.1 | 5.16 | 4.91 | 4.93 | -2.18% | 186,032 | 92,741,875 |
| 2024-01-05 | 4.92 | 5.24 | 4.92 | 5.04 | +2.44% | 199,962 | 101,312,257 |
| 2024-01-04 | 4.99 | 5.01 | 4.87 | 4.92 | -1.8% | 115,257 | 56,763,453 |
| 2024-01-03 | 4.89 | 5.09 | 4.86 | 5.01 | +2.04% | 171,829 | 85,947,716 |
| 2024-01-02 | 4.88 | 4.96 | 4.76 | 4.91 | +1.03% | 171,957 | 83,450,621 |
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：