股票概览
4.51
+2.73%
+0.12
4.39
开盘价
4.56
最高价
4.39
最低价
166,136
成交量
数据更新至: 2024-03-29
技术指标
4.56
MA5 (5日均线)
4.54
MA10 (10日均线)
4.30
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 | 4.39 | 4.56 | 4.39 | 4.51 | +2.73% | 166,136 | 74,674,200 |
| 2024-03-28 | 4.22 | 4.49 | 4.22 | 4.39 | +3.78% | 214,321 | 94,073,952 |
| 2024-03-27 | 4.58 | 4.66 | 4.23 | 4.23 | -8.24% | 271,524 | 119,105,050 |
| 2024-03-26 | 4.56 | 4.8 | 4.56 | 4.61 | -9.07% | 389,833 | 180,618,749 |
| 2024-03-25 | 5.21 | 5.42 | 4.97 | 5.07 | +2.84% | 536,606 | 283,846,830 |
| 2024-03-22 | 4.49 | 4.93 | 4.49 | 4.93 | +10.04% | 118,057 | 57,119,977 |
| 2024-03-21 | 4.4 | 4.51 | 4.37 | 4.48 | +1.82% | 61,676 | 27,464,545 |
| 2024-03-20 | 4.35 | 4.4 | 4.3 | 4.4 | +0.92% | 44,582 | 19,462,738 |
| 2024-03-19 | 4.48 | 4.55 | 4.32 | 4.36 | -0.46% | 62,603 | 27,582,028 |
| 2024-03-18 | 4.3 | 4.41 | 4.29 | 4.38 | +2.1% | 60,287 | 26,300,803 |
| 2024-03-15 | 4.15 | 4.31 | 4.14 | 4.29 | +3.37% | 67,495 | 28,596,688 |
| 2024-03-14 | 4.15 | 4.19 | 4.07 | 4.15 | +0.48% | 49,575 | 20,532,265 |
| 2024-03-13 | 4.2 | 4.21 | 4.08 | 4.13 | -1.9% | 75,597 | 31,247,623 |
| 2024-03-12 | 4.09 | 4.41 | 4.05 | 4.21 | +3.69% | 125,231 | 52,510,015 |
| 2024-03-11 | 4.02 | 4.06 | 3.98 | 4.06 | +1.5% | 47,775 | 19,218,130 |
| 2024-03-08 | 4 | 4.06 | 3.95 | 4 | +0.5% | 40,140 | 16,073,443 |
| 2024-03-07 | 4.01 | 4.12 | 3.96 | 3.98 | 0% | 69,731 | 28,111,706 |
| 2024-03-06 | 3.84 | 4.02 | 3.81 | 3.98 | +3.38% | 65,912 | 26,062,463 |
| 2024-03-05 | 4.02 | 4.02 | 3.82 | 3.85 | -4.7% | 92,223 | 35,899,402 |
| 2024-03-04 | 4.17 | 4.18 | 3.95 | 4.04 | -1.22% | 62,890 | 25,396,957 |
| 2024-03-01 | 4.08 | 4.28 | 4.02 | 4.09 | +0.25% | 66,466 | 27,264,836 |
| 2024-02-29 | 3.95 | 4.1 | 3.75 | 4.08 | +3.03% | 108,585 | 43,620,583 |
| 2024-02-28 | 4.41 | 4.5 | 3.96 | 3.96 | -10% | 181,934 | 77,016,654 |
| 2024-02-27 | 4.56 | 4.59 | 4.29 | 4.4 | -2% | 158,039 | 69,198,006 |
| 2024-02-26 | 4.09 | 4.49 | 4.09 | 4.49 | +10.05% | 91,658 | 39,446,781 |
| 2024-02-23 | 3.91 | 4.09 | 3.91 | 4.08 | +4.35% | 59,507 | 23,794,601 |
| 2024-02-22 | 3.75 | 3.91 | 3.71 | 3.91 | +5.39% | 72,250 | 27,700,010 |
| 2024-02-21 | 3.61 | 3.89 | 3.56 | 3.71 | +2.77% | 93,462 | 34,865,634 |
| 2024-02-20 | 3.58 | 3.66 | 3.39 | 3.61 | +2.56% | 107,416 | 37,966,227 |
| 2024-02-19 | 3.18 | 3.52 | 3.18 | 3.52 | +10% | 91,741 | 31,055,108 |
| 2024-02-08 | 2.97 | 3.25 | 2.75 | 3.2 | +5.61% | 200,071 | 59,448,791 |
| 2024-02-07 | 3.37 | 3.45 | 3.03 | 3.03 | -10.09% | 191,434 | 58,962,633 |
| 2024-02-06 | 3.51 | 3.59 | 3.35 | 3.37 | -9.41% | 162,027 | 55,006,589 |
| 2024-02-05 | 4 | 4.1 | 3.72 | 3.72 | -9.93% | 81,814 | 30,741,204 |
| 2024-02-02 | 4.46 | 4.55 | 4.03 | 4.13 | -7.19% | 77,171 | 32,885,520 |
| 2024-02-01 | 4.6 | 4.64 | 4.32 | 4.45 | -4.91% | 65,577 | 29,247,722 |
| 2024-01-31 | 4.91 | 4.95 | 4.61 | 4.68 | -5.07% | 71,403 | 34,110,494 |
| 2024-01-30 | 5.23 | 5.23 | 4.92 | 4.93 | -3.52% | 44,443 | 22,269,535 |
| 2024-01-29 | 5.41 | 5.43 | 5.1 | 5.11 | -5.37% | 56,713 | 29,433,876 |
| 2024-01-26 | 5.33 | 5.49 | 5.3 | 5.4 | +1.69% | 57,816 | 31,325,529 |
| 2024-01-25 | 5.04 | 5.31 | 5.04 | 5.31 | +4.94% | 61,236 | 31,771,915 |
| 2024-01-24 | 5.05 | 5.17 | 4.88 | 5.06 | +1.61% | 82,928 | 41,729,369 |
| 2024-01-23 | 4.93 | 5.06 | 4.89 | 4.98 | -2.35% | 66,140 | 32,870,262 |
| 2024-01-22 | 5.46 | 5.47 | 5.05 | 5.1 | -6.25% | 70,120 | 36,826,764 |
| 2024-01-19 | 5.54 | 5.56 | 5.41 | 5.44 | -0.91% | 45,234 | 24,797,277 |
| 2024-01-18 | 5.58 | 5.61 | 5.33 | 5.49 | -1.61% | 63,405 | 34,447,084 |
| 2024-01-17 | 5.65 | 5.71 | 5.57 | 5.58 | -1.24% | 39,660 | 22,339,985 |
| 2024-01-16 | 5.75 | 5.75 | 5.54 | 5.65 | -1.22% | 51,936 | 29,197,363 |
| 2024-01-15 | 5.71 | 5.79 | 5.68 | 5.72 | -0.35% | 44,625 | 25,578,333 |
| 2024-01-12 | 5.79 | 5.88 | 5.7 | 5.74 | -1.2% | 71,381 | 41,247,527 |
| 2024-01-11 | 5.71 | 5.85 | 5.7 | 5.81 | +1.4% | 72,129 | 41,784,266 |
| 2024-01-10 | 5.82 | 5.85 | 5.69 | 5.73 | -1.72% | 45,767 | 26,412,854 |
| 2024-01-09 | 5.79 | 5.86 | 5.73 | 5.83 | +1.39% | 67,817 | 39,407,087 |
| 2024-01-08 | 5.78 | 5.85 | 5.72 | 5.75 | -0.52% | 55,644 | 32,214,814 |
| 2024-01-05 | 5.93 | 5.96 | 5.75 | 5.78 | -1.87% | 59,134 | 34,675,097 |
| 2024-01-04 | 5.96 | 5.98 | 5.83 | 5.89 | -0.34% | 65,841 | 38,730,124 |
| 2024-01-03 | 5.85 | 5.92 | 5.8 | 5.91 | +0.51% | 71,479 | 42,002,893 |
| 2024-01-02 | 5.74 | 5.93 | 5.74 | 5.88 | +2.08% | 76,187 | 44,560,144 |
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：