股票概览
3.73
+0.27%
+0.01
3.72
开盘价
3.76
最高价
3.69
最低价
118,867
成交量
数据更新至: 2024-03-29
技术指标
3.77
MA5 (5日均线)
3.90
MA10 (10日均线)
3.93
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 | 3.72 | 3.76 | 3.69 | 3.73 | +0.27% | 118,867 | 44,214,314 |
| 2024-03-28 | 3.68 | 3.78 | 3.68 | 3.72 | +0.81% | 139,295 | 51,923,291 |
| 2024-03-27 | 3.83 | 3.84 | 3.68 | 3.69 | -3.91% | 131,203 | 49,333,284 |
| 2024-03-26 | 3.83 | 3.87 | 3.76 | 3.84 | -0.26% | 163,361 | 62,410,931 |
| 2024-03-25 | 3.95 | 3.96 | 3.84 | 3.85 | -2.28% | 168,336 | 65,604,987 |
| 2024-03-22 | 4.03 | 4.04 | 3.93 | 3.94 | -2.23% | 170,178 | 67,524,881 |
| 2024-03-21 | 4.07 | 4.08 | 4.01 | 4.03 | -0.74% | 159,751 | 64,539,240 |
| 2024-03-20 | 4.02 | 4.08 | 4.01 | 4.06 | +0.74% | 116,690 | 47,213,697 |
| 2024-03-19 | 4.07 | 4.08 | 4.02 | 4.03 | -0.98% | 136,248 | 55,157,698 |
| 2024-03-18 | 4.03 | 4.07 | 4 | 4.07 | +1.24% | 181,922 | 73,440,241 |
| 2024-03-15 | 4.01 | 4.02 | 3.96 | 4.02 | +0.5% | 136,128 | 54,379,402 |
| 2024-03-14 | 4 | 4.06 | 3.96 | 4 | -0.74% | 153,205 | 61,520,569 |
| 2024-03-13 | 4.05 | 4.08 | 4.02 | 4.03 | -0.98% | 163,096 | 65,863,558 |
| 2024-03-12 | 4.06 | 4.2 | 4.01 | 4.07 | +0.99% | 333,120 | 136,187,298 |
| 2024-03-11 | 3.93 | 4.03 | 3.92 | 4.03 | +3.33% | 255,621 | 102,016,998 |
| 2024-03-08 | 3.85 | 3.94 | 3.83 | 3.9 | +1.3% | 152,259 | 59,224,095 |
| 2024-03-07 | 3.96 | 3.97 | 3.84 | 3.85 | -2.04% | 175,942 | 68,677,729 |
| 2024-03-06 | 3.84 | 4 | 3.82 | 3.93 | +2.34% | 212,166 | 82,850,497 |
| 2024-03-05 | 3.92 | 3.92 | 3.82 | 3.84 | -2.04% | 172,806 | 66,629,617 |
| 2024-03-04 | 3.95 | 4 | 3.87 | 3.92 | -1.26% | 186,076 | 73,047,308 |
| 2024-03-01 | 3.94 | 3.99 | 3.9 | 3.97 | +1.02% | 188,883 | 74,622,594 |
| 2024-02-29 | 3.85 | 3.95 | 3.83 | 3.93 | +2.61% | 228,756 | 88,883,090 |
| 2024-02-28 | 3.94 | 4.14 | 3.83 | 3.83 | -3.04% | 390,530 | 156,271,210 |
| 2024-02-27 | 3.86 | 3.95 | 3.83 | 3.95 | +2.07% | 170,862 | 66,738,271 |
| 2024-02-26 | 3.86 | 3.93 | 3.82 | 3.87 | +0.78% | 206,192 | 79,852,193 |
| 2024-02-23 | 3.77 | 3.84 | 3.75 | 3.84 | +2.4% | 255,617 | 97,228,932 |
| 2024-02-22 | 3.74 | 3.82 | 3.69 | 3.75 | +0.54% | 173,290 | 64,921,216 |
| 2024-02-21 | 3.64 | 3.82 | 3.59 | 3.73 | +1.91% | 253,301 | 94,665,616 |
| 2024-02-20 | 3.7 | 3.7 | 3.59 | 3.66 | -1.08% | 218,896 | 79,574,188 |
| 2024-02-19 | 3.78 | 3.82 | 3.67 | 3.7 | -1.86% | 292,978 | 108,932,202 |
| 2024-02-08 | 3.54 | 3.83 | 3.54 | 3.77 | +7.71% | 373,979 | 140,086,240 |
| 2024-02-07 | 3.25 | 3.52 | 3.25 | 3.5 | +8.02% | 431,125 | 148,506,917 |
| 2024-02-06 | 3 | 3.28 | 2.95 | 3.24 | +6.58% | 357,121 | 110,583,446 |
| 2024-02-05 | 3.34 | 3.34 | 3.02 | 3.04 | -9.25% | 371,020 | 115,791,651 |
| 2024-02-02 | 3.57 | 3.6 | 3.22 | 3.35 | -5.9% | 292,866 | 99,998,256 |
| 2024-02-01 | 3.61 | 3.7 | 3.56 | 3.56 | -1.93% | 201,687 | 73,007,850 |
| 2024-01-31 | 3.8 | 3.87 | 3.59 | 3.63 | -4.72% | 277,956 | 103,557,145 |
| 2024-01-30 | 3.88 | 3.95 | 3.81 | 3.81 | -1.8% | 180,914 | 70,315,198 |
| 2024-01-29 | 4.12 | 4.17 | 3.88 | 3.88 | -8.27% | 386,845 | 153,876,827 |
| 2024-01-26 | 4.25 | 4.3 | 4.21 | 4.23 | -0.94% | 118,112 | 50,217,010 |
| 2024-01-25 | 4.13 | 4.28 | 4.08 | 4.27 | +3.14% | 179,060 | 75,191,678 |
| 2024-01-24 | 4.12 | 4.16 | 3.97 | 4.14 | +0.73% | 181,753 | 73,989,731 |
| 2024-01-23 | 4.01 | 4.18 | 3.94 | 4.11 | +1.73% | 215,229 | 87,894,323 |
| 2024-01-22 | 4.34 | 4.34 | 4.01 | 4.04 | -6.7% | 235,066 | 97,974,361 |
| 2024-01-19 | 4.42 | 4.5 | 4.32 | 4.33 | -2.48% | 155,284 | 68,342,021 |
| 2024-01-18 | 4.4 | 4.45 | 4.29 | 4.44 | +0.91% | 200,154 | 87,468,848 |
| 2024-01-17 | 4.52 | 4.52 | 4.4 | 4.4 | -3.08% | 126,225 | 56,291,434 |
| 2024-01-16 | 4.48 | 4.58 | 4.46 | 4.54 | +0.67% | 159,551 | 72,170,008 |
| 2024-01-15 | 4.51 | 4.57 | 4.46 | 4.51 | -0.66% | 120,490 | 54,386,076 |
| 2024-01-12 | 4.52 | 4.62 | 4.5 | 4.54 | +0.67% | 170,618 | 77,826,947 |
| 2024-01-11 | 4.43 | 4.53 | 4.42 | 4.51 | +1.58% | 184,486 | 82,614,578 |
| 2024-01-10 | 4.44 | 4.52 | 4.32 | 4.44 | +0.45% | 146,941 | 65,335,907 |
| 2024-01-09 | 4.38 | 4.51 | 4.32 | 4.42 | +0.91% | 138,921 | 61,346,478 |
| 2024-01-08 | 4.47 | 4.51 | 4.37 | 4.38 | -2.23% | 124,105 | 54,945,053 |
| 2024-01-05 | 4.54 | 4.59 | 4.45 | 4.48 | -1.75% | 129,562 | 58,480,511 |
| 2024-01-04 | 4.59 | 4.6 | 4.53 | 4.56 | -0.87% | 131,471 | 59,949,965 |
| 2024-01-03 | 4.53 | 4.61 | 4.53 | 4.6 | +0.66% | 128,661 | 58,933,414 |
| 2024-01-02 | 4.57 | 4.61 | 4.5 | 4.57 | 0% | 182,808 | 83,452,356 |
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：