股票概览
4.11
+1.73%
+0.07
4.06
开盘价
4.12
最高价
4.04
最低价
62,717
成交量
数据更新至: 2024-03-29
技术指标
4.06
MA5 (5日均线)
4.13
MA10 (10日均线)
4.00
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 | 4.06 | 4.12 | 4.04 | 4.11 | +1.73% | 62,717 | 25,631,255 |
| 2024-03-28 | 3.94 | 4.09 | 3.92 | 4.04 | +2.28% | 75,824 | 30,543,260 |
| 2024-03-27 | 4.1 | 4.15 | 3.95 | 3.95 | -4.13% | 67,386 | 27,137,541 |
| 2024-03-26 | 4.08 | 4.14 | 4.02 | 4.12 | +0.98% | 72,764 | 29,709,076 |
| 2024-03-25 | 4.18 | 4.22 | 4.07 | 4.08 | -1.92% | 93,232 | 38,672,537 |
| 2024-03-22 | 4.25 | 4.29 | 4.13 | 4.16 | -2.58% | 103,757 | 43,386,228 |
| 2024-03-21 | 4.23 | 4.28 | 4.17 | 4.27 | +0.95% | 110,886 | 46,978,022 |
| 2024-03-20 | 4.14 | 4.24 | 4.13 | 4.23 | +1.68% | 95,500 | 40,073,616 |
| 2024-03-19 | 4.15 | 4.19 | 4.11 | 4.16 | +0.48% | 89,295 | 37,035,453 |
| 2024-03-18 | 4.05 | 4.14 | 4.05 | 4.14 | +2.22% | 81,030 | 33,251,331 |
| 2024-03-15 | 3.95 | 4.07 | 3.94 | 4.05 | +2.02% | 99,121 | 39,851,982 |
| 2024-03-14 | 3.96 | 4.02 | 3.88 | 3.97 | 0% | 80,926 | 32,108,386 |
| 2024-03-13 | 4.07 | 4.08 | 3.92 | 3.97 | -0.75% | 103,364 | 41,130,984 |
| 2024-03-12 | 3.86 | 4 | 3.84 | 4 | +3.63% | 123,477 | 48,423,163 |
| 2024-03-11 | 3.8 | 3.87 | 3.79 | 3.86 | +2.39% | 84,605 | 32,498,053 |
| 2024-03-08 | 3.82 | 3.85 | 3.72 | 3.77 | -1.05% | 82,549 | 31,208,176 |
| 2024-03-07 | 3.8 | 3.93 | 3.79 | 3.81 | +0.53% | 123,219 | 47,460,615 |
| 2024-03-06 | 3.66 | 3.82 | 3.66 | 3.79 | +2.99% | 124,525 | 46,839,602 |
| 2024-03-05 | 3.83 | 3.83 | 3.66 | 3.68 | -4.42% | 141,908 | 52,853,023 |
| 2024-03-04 | 3.96 | 3.97 | 3.76 | 3.85 | -2.28% | 131,320 | 50,389,995 |
| 2024-03-01 | 3.87 | 3.95 | 3.81 | 3.94 | +2.34% | 139,463 | 54,304,916 |
| 2024-02-29 | 3.62 | 3.88 | 3.59 | 3.85 | +4.62% | 195,745 | 74,189,131 |
| 2024-02-28 | 4.14 | 4.28 | 3.68 | 3.68 | -10.02% | 294,985 | 118,156,104 |
| 2024-02-27 | 3.94 | 4.09 | 3.91 | 4.09 | +4.07% | 162,678 | 65,432,917 |
| 2024-02-26 | 3.83 | 4.03 | 3.77 | 3.93 | +3.15% | 210,990 | 82,357,770 |
| 2024-02-23 | 3.69 | 3.84 | 3.64 | 3.81 | +4.38% | 184,785 | 69,098,733 |
| 2024-02-22 | 3.55 | 3.67 | 3.53 | 3.65 | +2.82% | 165,438 | 59,695,804 |
| 2024-02-21 | 3.38 | 3.65 | 3.38 | 3.55 | +3.2% | 246,102 | 87,198,665 |
| 2024-02-20 | 3.32 | 3.63 | 3.21 | 3.44 | +4.24% | 233,121 | 80,839,785 |
| 2024-02-19 | 3.2 | 3.33 | 3.17 | 3.3 | +4.76% | 222,229 | 72,402,737 |
| 2024-02-08 | 2.78 | 3.17 | 2.72 | 3.15 | +4.3% | 359,747 | 103,944,615 |
| 2024-02-07 | 3.3 | 3.32 | 3.02 | 3.02 | -10.12% | 213,111 | 65,071,787 |
| 2024-02-06 | 3.35 | 3.5 | 3.35 | 3.36 | -9.68% | 216,475 | 73,054,634 |
| 2024-02-05 | 4.07 | 4.07 | 3.72 | 3.72 | -9.93% | 117,937 | 44,227,954 |
| 2024-02-02 | 4.35 | 4.46 | 3.98 | 4.13 | -5.06% | 142,116 | 59,776,721 |
| 2024-02-01 | 4.44 | 4.51 | 4.27 | 4.35 | -3.97% | 107,766 | 47,277,779 |
| 2024-01-31 | 4.76 | 4.83 | 4.51 | 4.53 | -6.21% | 115,507 | 53,635,743 |
| 2024-01-30 | 5 | 5.02 | 4.81 | 4.83 | -3.59% | 69,453 | 34,166,735 |
| 2024-01-29 | 5.18 | 5.24 | 4.99 | 5.01 | -3.28% | 92,278 | 46,804,787 |
| 2024-01-26 | 5.11 | 5.27 | 5.04 | 5.18 | +1.57% | 111,009 | 57,749,625 |
| 2024-01-25 | 4.9 | 5.11 | 4.86 | 5.1 | +4.29% | 101,250 | 50,735,877 |
| 2024-01-24 | 4.83 | 4.92 | 4.7 | 4.89 | +2.3% | 105,463 | 50,950,923 |
| 2024-01-23 | 4.75 | 4.8 | 4.66 | 4.78 | -0.21% | 96,580 | 45,840,934 |
| 2024-01-22 | 5.11 | 5.12 | 4.73 | 4.79 | -6.26% | 106,432 | 52,465,816 |
| 2024-01-19 | 5.21 | 5.29 | 5.1 | 5.11 | -3.22% | 69,592 | 35,801,785 |
| 2024-01-18 | 5.29 | 5.32 | 5.09 | 5.28 | -0.56% | 96,218 | 49,951,616 |
| 2024-01-17 | 5.5 | 5.5 | 5.31 | 5.31 | -3.45% | 70,975 | 38,220,195 |
| 2024-01-16 | 5.5 | 5.61 | 5.41 | 5.5 | -0.36% | 80,310 | 44,022,248 |
| 2024-01-15 | 5.55 | 5.57 | 5.5 | 5.52 | -0.36% | 51,826 | 28,681,331 |
| 2024-01-12 | 5.62 | 5.68 | 5.54 | 5.54 | -1.25% | 68,695 | 38,612,622 |
| 2024-01-11 | 5.5 | 5.61 | 5.48 | 5.61 | +2.19% | 52,971 | 29,491,024 |
| 2024-01-10 | 5.51 | 5.56 | 5.44 | 5.49 | -0.72% | 44,644 | 24,565,491 |
| 2024-01-09 | 5.46 | 5.58 | 5.45 | 5.53 | +1.1% | 52,362 | 28,892,965 |
| 2024-01-08 | 5.55 | 5.6 | 5.46 | 5.47 | -1.8% | 52,868 | 29,190,315 |
| 2024-01-05 | 5.64 | 5.7 | 5.54 | 5.57 | -1.76% | 60,609 | 34,113,038 |
| 2024-01-04 | 5.65 | 5.67 | 5.57 | 5.67 | +0.53% | 57,519 | 32,395,360 |
| 2024-01-03 | 5.64 | 5.67 | 5.56 | 5.64 | 0% | 65,548 | 36,867,830 |
| 2024-01-02 | 5.61 | 5.68 | 5.6 | 5.64 | +0.89% | 70,567 | 39,846,509 |
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：