股票概览
3.82
-8.39%
-0.35
4.11
开盘价
4.12
最高价
3.75
最低价
337,819
成交量
数据更新至: 2024-03-29
技术指标
3.99
MA5 (5日均线)
3.94
MA10 (10日均线)
3.92
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 | 4.11 | 4.12 | 3.75 | 3.82 | -8.39% | 337,819 | 131,193,847 |
| 2024-03-28 | 4.04 | 4.24 | 3.97 | 4.17 | +0.24% | 354,193 | 146,632,927 |
| 2024-03-27 | 3.93 | 4.2 | 3.86 | 4.16 | +4% | 383,049 | 155,729,809 |
| 2024-03-26 | 3.79 | 4.17 | 3.77 | 4 | +5.54% | 266,228 | 105,807,154 |
| 2024-03-25 | 3.84 | 3.93 | 3.78 | 3.79 | -1.56% | 97,533 | 37,491,455 |
| 2024-03-22 | 3.93 | 3.95 | 3.78 | 3.85 | -2.04% | 104,592 | 40,281,379 |
| 2024-03-21 | 3.96 | 4.03 | 3.85 | 3.93 | -0.51% | 104,358 | 40,918,847 |
| 2024-03-20 | 3.87 | 3.96 | 3.86 | 3.95 | +2.33% | 105,010 | 41,081,580 |
| 2024-03-19 | 3.9 | 3.92 | 3.85 | 3.86 | -1.03% | 88,603 | 34,470,744 |
| 2024-03-18 | 3.92 | 3.96 | 3.83 | 3.9 | -0.51% | 78,500 | 30,463,550 |
| 2024-03-15 | 3.84 | 3.93 | 3.83 | 3.92 | +1.55% | 81,718 | 31,802,370 |
| 2024-03-14 | 3.87 | 3.92 | 3.77 | 3.86 | 0% | 68,660 | 26,429,696 |
| 2024-03-13 | 3.94 | 3.98 | 3.83 | 3.86 | -1.78% | 67,247 | 26,069,310 |
| 2024-03-12 | 3.81 | 3.95 | 3.74 | 3.93 | +3.42% | 110,425 | 42,320,613 |
| 2024-03-11 | 3.79 | 3.83 | 3.75 | 3.8 | 0% | 63,179 | 23,840,813 |
| 2024-03-08 | 3.95 | 3.96 | 3.76 | 3.8 | -3.31% | 118,083 | 45,254,242 |
| 2024-03-07 | 3.92 | 4 | 3.89 | 3.93 | +0.51% | 99,662 | 39,352,473 |
| 2024-03-06 | 3.91 | 3.96 | 3.85 | 3.91 | -0.76% | 75,731 | 29,617,026 |
| 2024-03-05 | 3.9 | 4.06 | 3.84 | 3.94 | +0.25% | 116,982 | 46,036,690 |
| 2024-03-04 | 3.87 | 3.94 | 3.8 | 3.93 | +2.08% | 73,517 | 28,350,726 |
| 2024-03-01 | 3.86 | 3.89 | 3.77 | 3.85 | +0.26% | 62,903 | 24,018,955 |
| 2024-02-29 | 3.8 | 3.85 | 3.7 | 3.84 | +2.4% | 98,949 | 37,427,500 |
| 2024-02-28 | 4.08 | 4.22 | 3.72 | 3.75 | -8.09% | 151,021 | 60,116,414 |
| 2024-02-27 | 3.9 | 4.08 | 3.89 | 4.08 | +3.82% | 115,733 | 46,114,007 |
| 2024-02-26 | 3.94 | 4.02 | 3.88 | 3.93 | +0.51% | 121,641 | 47,990,438 |
| 2024-02-23 | 3.79 | 3.92 | 3.78 | 3.91 | +4.27% | 93,345 | 35,900,578 |
| 2024-02-22 | 3.61 | 3.76 | 3.61 | 3.75 | +3.31% | 68,805 | 25,549,971 |
| 2024-02-21 | 3.46 | 3.77 | 3.42 | 3.63 | +4.31% | 108,042 | 39,397,584 |
| 2024-02-20 | 3.35 | 3.49 | 3.29 | 3.48 | +3.88% | 101,091 | 34,498,686 |
| 2024-02-19 | 3.23 | 3.38 | 3.23 | 3.35 | +3.72% | 160,375 | 53,412,392 |
| 2024-02-08 | 2.97 | 3.28 | 2.78 | 3.23 | +8.39% | 236,390 | 71,314,032 |
| 2024-02-07 | 3.36 | 3.36 | 2.98 | 2.98 | -9.97% | 177,156 | 53,918,229 |
| 2024-02-06 | 3.1 | 3.43 | 3.09 | 3.31 | -3.5% | 188,993 | 60,421,120 |
| 2024-02-05 | 3.75 | 3.79 | 3.43 | 3.43 | -9.97% | 112,770 | 39,273,489 |
| 2024-02-02 | 4.06 | 4.14 | 3.67 | 3.81 | -6.62% | 102,520 | 39,811,295 |
| 2024-02-01 | 4.19 | 4.23 | 3.94 | 4.08 | -2.86% | 85,113 | 34,499,965 |
| 2024-01-31 | 4.5 | 4.52 | 4.15 | 4.2 | -6.67% | 91,980 | 39,558,073 |
| 2024-01-30 | 4.65 | 4.68 | 4.47 | 4.5 | -3.85% | 66,176 | 30,233,711 |
| 2024-01-29 | 4.93 | 4.98 | 4.65 | 4.68 | -5.07% | 64,967 | 30,938,442 |
| 2024-01-26 | 4.82 | 4.98 | 4.81 | 4.93 | +1.86% | 61,368 | 30,213,638 |
| 2024-01-25 | 4.73 | 4.85 | 4.66 | 4.84 | +3.2% | 61,054 | 29,092,909 |
| 2024-01-24 | 4.57 | 4.76 | 4.5 | 4.69 | +2.85% | 82,529 | 38,366,521 |
| 2024-01-23 | 4.62 | 4.64 | 4.46 | 4.56 | -1.72% | 61,120 | 27,773,518 |
| 2024-01-22 | 5 | 5.01 | 4.59 | 4.64 | -7.2% | 69,460 | 33,305,457 |
| 2024-01-19 | 4.99 | 5.1 | 4.96 | 5 | +0.4% | 54,373 | 27,312,229 |
| 2024-01-18 | 5.09 | 5.14 | 4.82 | 4.98 | -2.54% | 81,294 | 40,213,838 |
| 2024-01-17 | 5.21 | 5.23 | 5.11 | 5.11 | -1.73% | 34,647 | 17,931,947 |
| 2024-01-16 | 5.24 | 5.24 | 5.1 | 5.2 | -0.57% | 45,337 | 23,413,123 |
| 2024-01-15 | 5.16 | 5.26 | 5.15 | 5.23 | +0.38% | 48,410 | 25,222,429 |
| 2024-01-12 | 5.29 | 5.34 | 5.18 | 5.21 | -1.33% | 71,934 | 37,782,518 |
| 2024-01-11 | 5.24 | 5.3 | 5.22 | 5.28 | +0.38% | 39,120 | 20,549,309 |
| 2024-01-10 | 5.29 | 5.32 | 5.22 | 5.26 | -0.75% | 56,898 | 30,008,897 |
| 2024-01-09 | 5.25 | 5.32 | 5.22 | 5.3 | +0.19% | 44,012 | 23,213,348 |
| 2024-01-08 | 5.4 | 5.41 | 5.24 | 5.29 | -2.22% | 48,225 | 25,638,001 |
| 2024-01-05 | 5.43 | 5.49 | 5.36 | 5.41 | -0.92% | 72,690 | 39,446,378 |
| 2024-01-04 | 5.44 | 5.46 | 5.36 | 5.46 | 0% | 45,230 | 24,470,406 |
| 2024-01-03 | 5.44 | 5.46 | 5.39 | 5.46 | +0.18% | 63,401 | 34,411,071 |
| 2024-01-02 | 5.41 | 5.45 | 5.36 | 5.45 | +0.93% | 60,708 | 32,864,966 |
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：