股票概览
4.75
+2.15%
+0.1
4.64
开盘价
4.8
最高价
4.61
最低价
17,749
成交量
数据更新至: 2024-03-29
技术指标
4.79
MA5 (5日均线)
4.99
MA10 (10日均线)
5.18
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 | 4.64 | 4.8 | 4.61 | 4.75 | +2.15% | 17,749 | 8,356,351 |
| 2024-03-28 | 4.69 | 4.78 | 4.6 | 4.65 | -1.06% | 29,146 | 13,638,272 |
| 2024-03-27 | 4.8 | 4.82 | 4.67 | 4.7 | -3.09% | 23,831 | 11,272,364 |
| 2024-03-26 | 4.9 | 4.99 | 4.8 | 4.85 | -3.19% | 31,662 | 15,488,649 |
| 2024-03-25 | 4.69 | 5.06 | 4.63 | 5.01 | +3.94% | 67,843 | 33,015,345 |
| 2024-03-22 | 4.82 | 4.91 | 4.82 | 4.82 | -4.93% | 54,073 | 26,150,388 |
| 2024-03-21 | 5.34 | 5.35 | 5.07 | 5.07 | -5.06% | 50,003 | 25,750,558 |
| 2024-03-20 | 5.29 | 5.35 | 5.27 | 5.34 | +0.56% | 11,808 | 6,282,525 |
| 2024-03-19 | 5.41 | 5.45 | 5.31 | 5.31 | -2.21% | 14,586 | 7,843,957 |
| 2024-03-18 | 5.32 | 5.45 | 5.31 | 5.43 | +1.31% | 22,141 | 11,901,504 |
| 2024-03-15 | 5.32 | 5.43 | 5.16 | 5.36 | +0.56% | 13,347 | 7,054,568 |
| 2024-03-14 | 5.42 | 5.49 | 5.3 | 5.33 | -2.2% | 11,988 | 6,459,002 |
| 2024-03-13 | 5.48 | 5.57 | 5.4 | 5.45 | -1.09% | 16,543 | 9,070,913 |
| 2024-03-12 | 5.56 | 5.61 | 5.41 | 5.51 | -1.08% | 10,579 | 5,806,664 |
| 2024-03-11 | 5.41 | 5.58 | 5.36 | 5.57 | +2.96% | 9,640 | 5,311,020 |
| 2024-03-08 | 5.37 | 5.41 | 5.22 | 5.41 | +1.69% | 6,391 | 3,411,931 |
| 2024-03-07 | 5.25 | 5.51 | 5.25 | 5.32 | +0.76% | 9,873 | 5,321,946 |
| 2024-03-06 | 5.16 | 5.32 | 5.15 | 5.28 | +1.34% | 5,825 | 3,057,795 |
| 2024-03-05 | 5.24 | 5.3 | 5.17 | 5.21 | -0.57% | 5,544 | 2,891,827 |
| 2024-03-04 | 5.36 | 5.42 | 5.13 | 5.24 | -2.24% | 10,753 | 5,629,817 |
| 2024-03-01 | 5.43 | 5.5 | 5.26 | 5.36 | -2.01% | 12,923 | 6,972,508 |
| 2024-02-29 | 5.31 | 5.5 | 5.31 | 5.47 | -2.15% | 14,725 | 7,968,762 |
| 2024-02-28 | 5.93 | 5.96 | 5.59 | 5.59 | -4.93% | 14,061 | 8,043,310 |
| 2024-02-27 | 5.73 | 5.88 | 5.73 | 5.88 | +1.38% | 8,040 | 4,673,052 |
| 2024-02-26 | 5.78 | 5.95 | 5.75 | 5.8 | +0.17% | 11,558 | 6,740,806 |
| 2024-02-23 | 5.48 | 5.79 | 5.45 | 5.79 | +5.08% | 13,778 | 7,767,474 |
| 2024-02-22 | 5.44 | 5.54 | 5.41 | 5.51 | +0.92% | 6,229 | 3,409,366 |
| 2024-02-21 | 5.29 | 5.57 | 5.21 | 5.46 | +3.02% | 13,692 | 7,424,080 |
| 2024-02-20 | 5.05 | 5.3 | 4.96 | 5.3 | +4.95% | 12,164 | 6,340,569 |
| 2024-02-19 | 4.89 | 5.05 | 4.89 | 5.05 | +3.27% | 7,524 | 3,750,778 |
| 2024-02-08 | 4.68 | 4.97 | 4.66 | 4.89 | -0.2% | 9,960 | 4,742,633 |
| 2024-02-07 | 5.23 | 5.23 | 4.9 | 4.9 | -5.04% | 10,583 | 5,273,456 |
| 2024-02-06 | 5.16 | 5.35 | 5.16 | 5.16 | -4.97% | 20,500 | 10,606,658 |
| 2024-02-05 | 5.71 | 5.71 | 5.43 | 5.43 | -5.07% | 1,938 | 1,053,905 |
| 2024-02-02 | 5.95 | 6.03 | 5.72 | 5.72 | -4.98% | 8,844 | 5,093,360 |
| 2024-02-01 | 6.26 | 6.33 | 6.02 | 6.02 | -5.05% | 12,348 | 7,491,837 |
| 2024-01-31 | 6.56 | 6.67 | 6.34 | 6.34 | -4.95% | 12,372 | 7,873,030 |
| 2024-01-30 | 6.93 | 7.03 | 6.66 | 6.67 | -4.44% | 19,817 | 13,311,337 |
| 2024-01-29 | 7.24 | 7.24 | 6.93 | 6.98 | -3.72% | 4,258 | 2,991,719 |
| 2024-01-26 | 7.24 | 7.36 | 7.14 | 7.25 | +0.14% | 2,303 | 1,668,912 |
| 2024-01-25 | 7.05 | 7.29 | 7.04 | 7.24 | +2.99% | 4,164 | 2,999,826 |
| 2024-01-24 | 6.99 | 7.04 | 6.94 | 7.03 | +0.86% | 4,814 | 3,362,823 |
| 2024-01-23 | 6.95 | 7.11 | 6.93 | 6.97 | -0.43% | 2,856 | 1,993,855 |
| 2024-01-22 | 7.33 | 7.33 | 7 | 7 | -4.5% | 6,273 | 4,453,676 |
| 2024-01-19 | 7.38 | 7.38 | 7.3 | 7.33 | +0.14% | 2,103 | 1,543,417 |
| 2024-01-18 | 7.24 | 7.4 | 7.11 | 7.32 | +1.1% | 3,498 | 2,536,670 |
| 2024-01-17 | 7.42 | 7.42 | 7.22 | 7.24 | -1.63% | 2,980 | 2,176,026 |
| 2024-01-16 | 7.28 | 7.39 | 7.24 | 7.36 | +0.41% | 3,219 | 2,354,940 |
| 2024-01-15 | 7.2 | 7.42 | 7.2 | 7.33 | +0.14% | 2,329 | 1,705,449 |
| 2024-01-12 | 7.42 | 7.42 | 7.28 | 7.32 | -0.14% | 2,558 | 1,879,427 |
| 2024-01-11 | 7.26 | 7.39 | 7.2 | 7.33 | +0.69% | 3,543 | 2,598,816 |
| 2024-01-10 | 7.43 | 7.43 | 7.19 | 7.28 | -2.41% | 2,899 | 2,117,583 |
| 2024-01-09 | 7.19 | 7.55 | 7.19 | 7.46 | -0.53% | 3,800 | 2,833,049 |
| 2024-01-08 | 7.89 | 7.89 | 7.5 | 7.5 | -4.09% | 3,984 | 3,055,647 |
| 2024-01-05 | 7.95 | 8.04 | 7.73 | 7.82 | -1.76% | 4,234 | 3,336,374 |
| 2024-01-04 | 8.02 | 8.02 | 7.85 | 7.96 | -0.13% | 5,445 | 4,311,684 |
| 2024-01-03 | 8 | 8.08 | 7.91 | 7.97 | -1.12% | 3,544 | 2,825,336 |
| 2024-01-02 | 7.96 | 8.14 | 7.9 | 8.06 | +2.28% | 6,103 | 4,899,752 |
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：