股票概览
4.51
+0.89%
+0.04
4.46
开盘价
4.54
最高价
4.46
最低价
211,585
成交量
数据更新至: 2024-03-29
技术指标
4.53
MA5 (5日均线)
4.52
MA10 (10日均线)
4.49
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 | 4.46 | 4.54 | 4.46 | 4.51 | +0.89% | 211,585 | 95,438,453 |
| 2024-03-28 | 4.54 | 4.55 | 4.46 | 4.47 | -1.76% | 265,970 | 119,755,114 |
| 2024-03-27 | 4.58 | 4.62 | 4.53 | 4.55 | -0.87% | 213,869 | 98,083,141 |
| 2024-03-26 | 4.52 | 4.59 | 4.51 | 4.59 | +1.55% | 207,721 | 94,504,769 |
| 2024-03-25 | 4.49 | 4.56 | 4.47 | 4.52 | +0.22% | 185,485 | 83,996,341 |
| 2024-03-22 | 4.55 | 4.56 | 4.46 | 4.51 | -1.1% | 185,712 | 83,705,941 |
| 2024-03-21 | 4.5 | 4.56 | 4.49 | 4.56 | +1.33% | 183,438 | 83,104,187 |
| 2024-03-20 | 4.45 | 4.51 | 4.43 | 4.5 | +1.12% | 174,154 | 78,004,906 |
| 2024-03-19 | 4.49 | 4.5 | 4.44 | 4.45 | -0.89% | 144,679 | 64,578,535 |
| 2024-03-18 | 4.49 | 4.5 | 4.46 | 4.49 | +0.45% | 171,383 | 76,812,553 |
| 2024-03-15 | 4.44 | 4.5 | 4.43 | 4.47 | +0.9% | 184,135 | 82,314,919 |
| 2024-03-14 | 4.41 | 4.47 | 4.41 | 4.43 | +0.45% | 188,774 | 83,839,703 |
| 2024-03-13 | 4.45 | 4.45 | 4.41 | 4.41 | -1.12% | 147,595 | 65,321,385 |
| 2024-03-12 | 4.46 | 4.48 | 4.43 | 4.46 | -0.22% | 161,415 | 71,850,387 |
| 2024-03-11 | 4.48 | 4.49 | 4.44 | 4.47 | -0.22% | 136,133 | 60,743,112 |
| 2024-03-08 | 4.47 | 4.49 | 4.45 | 4.48 | 0% | 108,071 | 48,301,279 |
| 2024-03-07 | 4.47 | 4.51 | 4.46 | 4.48 | 0% | 158,050 | 70,944,096 |
| 2024-03-06 | 4.49 | 4.53 | 4.46 | 4.48 | -0.67% | 176,207 | 79,234,418 |
| 2024-03-05 | 4.46 | 4.52 | 4.45 | 4.51 | +0.67% | 173,669 | 77,877,526 |
| 2024-03-04 | 4.46 | 4.49 | 4.42 | 4.48 | 0% | 197,979 | 88,151,844 |
| 2024-03-01 | 4.48 | 4.5 | 4.43 | 4.48 | 0% | 201,665 | 90,155,130 |
| 2024-02-29 | 4.42 | 4.49 | 4.41 | 4.48 | +1.36% | 201,167 | 89,712,091 |
| 2024-02-28 | 4.46 | 4.51 | 4.42 | 4.42 | -1.12% | 245,523 | 109,736,895 |
| 2024-02-27 | 4.45 | 4.48 | 4.42 | 4.47 | +0.22% | 222,778 | 99,061,002 |
| 2024-02-26 | 4.56 | 4.56 | 4.44 | 4.46 | -2.19% | 246,198 | 110,525,286 |
| 2024-02-23 | 4.57 | 4.64 | 4.53 | 4.56 | -0.44% | 199,313 | 91,121,631 |
| 2024-02-22 | 4.51 | 4.58 | 4.47 | 4.58 | +1.33% | 253,804 | 114,914,768 |
| 2024-02-21 | 4.41 | 4.63 | 4.36 | 4.52 | +2.26% | 477,324 | 216,380,942 |
| 2024-02-20 | 4.38 | 4.44 | 4.36 | 4.42 | +0.45% | 251,695 | 110,739,030 |
| 2024-02-19 | 4.36 | 4.42 | 4.33 | 4.4 | +1.38% | 366,259 | 160,227,882 |
| 2024-02-08 | 4.36 | 4.43 | 4.31 | 4.34 | -0.46% | 457,293 | 199,164,916 |
| 2024-02-07 | 4.26 | 4.37 | 4.25 | 4.36 | +2.11% | 440,301 | 190,426,193 |
| 2024-02-06 | 4.1 | 4.31 | 4.09 | 4.27 | +3.39% | 406,939 | 171,092,848 |
| 2024-02-05 | 4.15 | 4.22 | 4.04 | 4.13 | -1.2% | 477,097 | 196,491,106 |
| 2024-02-02 | 4.27 | 4.32 | 4.1 | 4.18 | -2.56% | 339,781 | 143,552,790 |
| 2024-02-01 | 4.3 | 4.36 | 4.22 | 4.29 | -0.23% | 293,290 | 125,916,359 |
| 2024-01-31 | 4.34 | 4.39 | 4.27 | 4.3 | -1.15% | 263,954 | 114,058,158 |
| 2024-01-30 | 4.4 | 4.44 | 4.33 | 4.35 | -1.58% | 224,459 | 98,395,571 |
| 2024-01-29 | 4.49 | 4.52 | 4.41 | 4.42 | -1.12% | 371,799 | 165,729,398 |
| 2024-01-26 | 4.38 | 4.51 | 4.37 | 4.47 | +2.05% | 369,678 | 164,812,548 |
| 2024-01-25 | 4.32 | 4.39 | 4.31 | 4.38 | +0.92% | 334,125 | 145,330,378 |
| 2024-01-24 | 4.27 | 4.34 | 4.2 | 4.34 | +1.88% | 279,614 | 119,860,679 |
| 2024-01-23 | 4.2 | 4.28 | 4.17 | 4.26 | +0.95% | 308,197 | 130,164,640 |
| 2024-01-22 | 4.35 | 4.35 | 4.19 | 4.22 | -2.76% | 276,946 | 118,703,657 |
| 2024-01-19 | 4.38 | 4.4 | 4.29 | 4.34 | -0.69% | 205,382 | 89,293,432 |
| 2024-01-18 | 4.35 | 4.38 | 4.25 | 4.37 | -0.23% | 285,627 | 123,377,529 |
| 2024-01-17 | 4.44 | 4.47 | 4.37 | 4.38 | -1.35% | 196,750 | 87,194,003 |
| 2024-01-16 | 4.39 | 4.47 | 4.37 | 4.44 | +0.91% | 340,316 | 150,328,553 |
| 2024-01-15 | 4.36 | 4.41 | 4.34 | 4.4 | +0.69% | 268,857 | 117,939,031 |
| 2024-01-12 | 4.29 | 4.4 | 4.29 | 4.37 | +1.63% | 270,902 | 118,137,211 |
| 2024-01-11 | 4.25 | 4.33 | 4.24 | 4.3 | +0.94% | 160,731 | 68,940,147 |
| 2024-01-10 | 4.28 | 4.31 | 4.25 | 4.26 | -0.7% | 160,626 | 68,718,005 |
| 2024-01-09 | 4.27 | 4.3 | 4.22 | 4.29 | +0.7% | 203,858 | 86,987,214 |
| 2024-01-08 | 4.26 | 4.29 | 4.22 | 4.26 | +0.24% | 290,209 | 123,495,352 |
| 2024-01-05 | 4.22 | 4.32 | 4.2 | 4.25 | +0.95% | 311,981 | 133,191,600 |
| 2024-01-04 | 4.21 | 4.23 | 4.19 | 4.21 | 0% | 128,952 | 54,262,388 |
| 2024-01-03 | 4.19 | 4.23 | 4.18 | 4.21 | +0.24% | 162,939 | 68,567,237 |
| 2024-01-02 | 4.17 | 4.21 | 4.16 | 4.2 | +0.96% | 175,908 | 73,817,317 |
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：