股票概览
4.37
+2.58%
+0.11
4.24
开盘价
4.37
最高价
4.24
最低价
47,241
成交量
数据更新至: 2024-03-29
技术指标
4.27
MA5 (5日均线)
4.34
MA10 (10日均线)
4.20
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 | 4.24 | 4.37 | 4.24 | 4.37 | +2.58% | 47,241 | 20,342,172 |
| 2024-03-28 | 4.14 | 4.31 | 4.13 | 4.26 | +2.65% | 57,967 | 24,547,996 |
| 2024-03-27 | 4.3 | 4.32 | 4.14 | 4.15 | -3.71% | 55,757 | 23,613,617 |
| 2024-03-26 | 4.27 | 4.32 | 4.17 | 4.31 | +1.17% | 56,625 | 24,114,265 |
| 2024-03-25 | 4.36 | 4.4 | 4.25 | 4.26 | -2.52% | 51,314 | 22,178,865 |
| 2024-03-22 | 4.46 | 4.53 | 4.34 | 4.37 | -2.46% | 58,182 | 25,604,282 |
| 2024-03-21 | 4.49 | 4.52 | 4.37 | 4.48 | 0% | 62,728 | 27,930,516 |
| 2024-03-20 | 4.36 | 4.48 | 4.34 | 4.48 | +2.99% | 62,502 | 27,682,786 |
| 2024-03-19 | 4.36 | 4.38 | 4.33 | 4.35 | 0% | 52,000 | 22,670,921 |
| 2024-03-18 | 4.26 | 4.35 | 4.25 | 4.35 | +2.59% | 54,171 | 23,294,410 |
| 2024-03-15 | 4.17 | 4.25 | 4.13 | 4.24 | +1.92% | 52,169 | 21,936,268 |
| 2024-03-14 | 4.18 | 4.21 | 4.08 | 4.16 | -0.24% | 52,139 | 21,599,337 |
| 2024-03-13 | 4.24 | 4.25 | 4.12 | 4.17 | -0.95% | 53,329 | 22,195,914 |
| 2024-03-12 | 4.08 | 4.22 | 4.05 | 4.21 | +3.19% | 68,618 | 28,366,049 |
| 2024-03-11 | 3.99 | 4.09 | 3.95 | 4.08 | +2.51% | 49,586 | 19,938,161 |
| 2024-03-08 | 3.95 | 4.01 | 3.9 | 3.98 | +0.25% | 50,787 | 20,084,134 |
| 2024-03-07 | 3.96 | 4.06 | 3.93 | 3.97 | +0.51% | 65,173 | 26,064,430 |
| 2024-03-06 | 3.85 | 4 | 3.84 | 3.95 | +2.33% | 64,507 | 25,288,249 |
| 2024-03-05 | 4.03 | 4.03 | 3.84 | 3.86 | -4.69% | 82,632 | 32,210,262 |
| 2024-03-04 | 4.11 | 4.13 | 3.94 | 4.05 | -0.74% | 70,296 | 28,245,173 |
| 2024-03-01 | 4.12 | 4.18 | 4 | 4.08 | -0.73% | 85,022 | 34,581,765 |
| 2024-02-29 | 3.91 | 4.13 | 3.86 | 4.11 | +1.99% | 133,093 | 53,640,027 |
| 2024-02-28 | 4.48 | 4.58 | 4.03 | 4.03 | -10.04% | 166,372 | 70,932,521 |
| 2024-02-27 | 4.31 | 4.5 | 4.2 | 4.48 | +4.67% | 84,155 | 36,961,086 |
| 2024-02-26 | 4.19 | 4.4 | 4.17 | 4.28 | +2.15% | 80,381 | 34,331,547 |
| 2024-02-23 | 4 | 4.2 | 4 | 4.19 | +4.49% | 80,392 | 33,041,739 |
| 2024-02-22 | 3.88 | 4.01 | 3.86 | 4.01 | +3.62% | 66,224 | 26,078,016 |
| 2024-02-21 | 3.74 | 3.99 | 3.69 | 3.87 | +3.2% | 99,973 | 38,839,784 |
| 2024-02-20 | 3.72 | 3.77 | 3.59 | 3.75 | +1.63% | 68,649 | 25,422,583 |
| 2024-02-19 | 3.57 | 3.79 | 3.56 | 3.69 | +4.24% | 112,461 | 41,673,696 |
| 2024-02-08 | 3.24 | 3.58 | 3.19 | 3.54 | +8.92% | 153,835 | 52,122,831 |
| 2024-02-07 | 3.44 | 3.46 | 3.18 | 3.25 | -4.97% | 161,143 | 52,354,935 |
| 2024-02-06 | 3.5 | 3.6 | 3.34 | 3.42 | -7.82% | 150,442 | 51,129,252 |
| 2024-02-05 | 4.08 | 4.09 | 3.71 | 3.71 | -9.95% | 95,422 | 35,876,309 |
| 2024-02-02 | 4.36 | 4.46 | 3.93 | 4.12 | -5.5% | 97,039 | 40,549,974 |
| 2024-02-01 | 4.41 | 4.46 | 4.19 | 4.36 | -3.11% | 86,003 | 37,240,632 |
| 2024-01-31 | 4.69 | 4.73 | 4.42 | 4.5 | -8.35% | 119,034 | 54,075,094 |
| 2024-01-30 | 5.01 | 5.08 | 4.9 | 4.91 | -3.16% | 40,765 | 20,331,336 |
| 2024-01-29 | 5.3 | 5.33 | 5.06 | 5.07 | -3.98% | 47,187 | 24,258,067 |
| 2024-01-26 | 5.23 | 5.34 | 5.16 | 5.28 | +1.34% | 53,925 | 28,512,459 |
| 2024-01-25 | 5.09 | 5.24 | 5.06 | 5.21 | +2.76% | 46,701 | 24,064,349 |
| 2024-01-24 | 5.05 | 5.14 | 4.88 | 5.07 | +1.2% | 51,612 | 25,914,921 |
| 2024-01-23 | 5.06 | 5.11 | 4.87 | 5.01 | -1.96% | 63,584 | 31,563,454 |
| 2024-01-22 | 5.49 | 5.5 | 5.03 | 5.11 | -6.75% | 57,398 | 30,180,881 |
| 2024-01-19 | 5.53 | 5.61 | 5.47 | 5.48 | -1.08% | 35,388 | 19,573,423 |
| 2024-01-18 | 5.66 | 5.67 | 5.36 | 5.54 | -2.12% | 58,355 | 32,135,794 |
| 2024-01-17 | 5.81 | 5.82 | 5.65 | 5.66 | -2.75% | 37,749 | 21,607,926 |
| 2024-01-16 | 5.81 | 5.87 | 5.7 | 5.82 | +0.17% | 35,611 | 20,596,932 |
| 2024-01-15 | 5.8 | 5.86 | 5.75 | 5.81 | -0.17% | 30,691 | 17,839,468 |
| 2024-01-12 | 5.87 | 5.94 | 5.82 | 5.82 | -0.85% | 24,649 | 14,506,942 |
| 2024-01-11 | 5.77 | 5.88 | 5.71 | 5.87 | +1.91% | 34,355 | 19,931,540 |
| 2024-01-10 | 5.79 | 5.89 | 5.72 | 5.76 | -0.52% | 50,922 | 29,477,535 |
| 2024-01-09 | 5.73 | 5.87 | 5.72 | 5.79 | +1.05% | 29,401 | 17,055,490 |
| 2024-01-08 | 5.85 | 5.86 | 5.72 | 5.73 | -2.05% | 33,349 | 19,259,127 |
| 2024-01-05 | 5.97 | 5.97 | 5.81 | 5.85 | -1.68% | 28,424 | 16,735,696 |
| 2024-01-04 | 5.95 | 5.97 | 5.9 | 5.95 | 0% | 37,335 | 22,164,991 |
| 2024-01-03 | 5.95 | 6 | 5.92 | 5.95 | -0.17% | 38,055 | 22,678,721 |
| 2024-01-02 | 5.89 | 5.98 | 5.87 | 5.96 | +1.36% | 41,595 | 24,689,666 |
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：