股票概览
5.09
+9.94%
+0.46
4.64
开盘价
5.09
最高价
4.63
最低价
100,276
成交量
数据更新至: 2024-03-29
技术指标
4.66
MA5 (5日均线)
4.73
MA10 (10日均线)
4.60
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 | 5.09 | 4.63 | 5.09 | +9.94% | 100,276 | 49,364,288 |
| 2024-03-28 | 4.47 | 4.72 | 4.47 | 4.63 | +4.04% | 66,946 | 30,666,269 |
| 2024-03-27 | 4.58 | 4.64 | 4.44 | 4.45 | -2.84% | 45,692 | 20,790,710 |
| 2024-03-26 | 4.57 | 4.63 | 4.49 | 4.58 | +0.44% | 48,309 | 22,062,415 |
| 2024-03-25 | 4.71 | 4.76 | 4.52 | 4.56 | -3.39% | 45,390 | 21,091,632 |
| 2024-03-22 | 4.86 | 4.9 | 4.69 | 4.72 | -3.28% | 57,508 | 27,391,306 |
| 2024-03-21 | 4.9 | 4.96 | 4.78 | 4.88 | +0.62% | 50,122 | 24,452,021 |
| 2024-03-20 | 4.75 | 4.85 | 4.73 | 4.85 | +2.11% | 52,135 | 24,975,233 |
| 2024-03-19 | 4.77 | 4.83 | 4.73 | 4.75 | -0.63% | 38,805 | 18,546,096 |
| 2024-03-18 | 4.75 | 4.8 | 4.68 | 4.78 | +1.49% | 46,017 | 21,849,650 |
| 2024-03-15 | 4.57 | 4.71 | 4.52 | 4.71 | +3.06% | 42,358 | 19,655,987 |
| 2024-03-14 | 4.55 | 4.64 | 4.48 | 4.57 | -0.22% | 32,106 | 14,681,016 |
| 2024-03-13 | 4.62 | 4.63 | 4.48 | 4.58 | -0.43% | 40,727 | 18,560,916 |
| 2024-03-12 | 4.54 | 4.67 | 4.5 | 4.6 | +1.77% | 41,379 | 18,937,598 |
| 2024-03-11 | 4.45 | 4.54 | 4.4 | 4.52 | +2.96% | 40,429 | 18,093,890 |
| 2024-03-08 | 4.44 | 4.46 | 4.35 | 4.39 | -1.57% | 38,112 | 16,765,963 |
| 2024-03-07 | 4.37 | 4.54 | 4.35 | 4.46 | +2.76% | 80,585 | 35,931,816 |
| 2024-03-06 | 4.19 | 4.4 | 4.18 | 4.34 | +3.58% | 53,489 | 22,976,516 |
| 2024-03-05 | 4.32 | 4.41 | 4.19 | 4.19 | -3.68% | 54,071 | 23,054,663 |
| 2024-03-04 | 4.39 | 4.48 | 4.22 | 4.35 | -0.91% | 46,231 | 19,983,182 |
| 2024-03-01 | 4.36 | 4.44 | 4.28 | 4.39 | +0.69% | 54,783 | 23,942,238 |
| 2024-02-29 | 4.13 | 4.39 | 4.08 | 4.36 | +2.11% | 84,283 | 36,163,205 |
| 2024-02-28 | 4.74 | 4.85 | 4.27 | 4.27 | -9.92% | 119,616 | 54,326,787 |
| 2024-02-27 | 4.65 | 4.74 | 4.61 | 4.74 | +1.28% | 60,529 | 28,343,565 |
| 2024-02-26 | 4.5 | 4.82 | 4.5 | 4.68 | +3.08% | 92,665 | 43,110,786 |
| 2024-02-23 | 4.32 | 4.54 | 4.3 | 4.54 | +5.09% | 67,543 | 29,874,894 |
| 2024-02-22 | 4.17 | 4.32 | 4.11 | 4.32 | +4.1% | 67,853 | 28,651,733 |
| 2024-02-21 | 3.98 | 4.3 | 3.94 | 4.15 | +3.49% | 90,257 | 37,474,300 |
| 2024-02-20 | 3.92 | 4.11 | 3.85 | 4.01 | +2.04% | 70,855 | 28,040,534 |
| 2024-02-19 | 3.85 | 3.98 | 3.74 | 3.93 | +1.03% | 99,342 | 38,591,908 |
| 2024-02-08 | 3.57 | 3.95 | 3.37 | 3.89 | +7.16% | 144,480 | 51,730,231 |
| 2024-02-07 | 3.73 | 3.73 | 3.43 | 3.63 | -2.94% | 207,500 | 73,552,821 |
| 2024-02-06 | 3.83 | 3.92 | 3.74 | 3.74 | -10.1% | 100,940 | 37,998,164 |
| 2024-02-05 | 4.58 | 4.58 | 4.16 | 4.16 | -9.96% | 43,654 | 18,395,524 |
| 2024-02-02 | 5 | 5.16 | 4.51 | 4.62 | -7.78% | 72,754 | 35,017,155 |
| 2024-02-01 | 5.15 | 5.19 | 4.88 | 5.01 | -3.09% | 77,558 | 38,873,095 |
| 2024-01-31 | 5.61 | 5.65 | 5.15 | 5.17 | -8.33% | 66,765 | 35,644,965 |
| 2024-01-30 | 5.91 | 5.92 | 5.63 | 5.64 | -4.57% | 41,902 | 24,079,306 |
| 2024-01-29 | 6.13 | 6.25 | 5.88 | 5.91 | -3.59% | 53,060 | 31,810,925 |
| 2024-01-26 | 6.21 | 6.33 | 6.11 | 6.13 | -1.29% | 56,960 | 35,484,668 |
| 2024-01-25 | 5.93 | 6.22 | 5.77 | 6.21 | +4.9% | 68,514 | 41,623,616 |
| 2024-01-24 | 5.66 | 6 | 5.65 | 5.92 | +4.78% | 70,616 | 41,246,952 |
| 2024-01-23 | 6.03 | 6.09 | 5.56 | 5.65 | -7.07% | 83,364 | 47,695,529 |
| 2024-01-22 | 6.59 | 6.6 | 6.01 | 6.08 | -6.61% | 44,558 | 27,966,693 |
| 2024-01-19 | 6.6 | 6.69 | 6.49 | 6.51 | -1.36% | 39,934 | 26,219,587 |
| 2024-01-18 | 6.68 | 6.75 | 6.41 | 6.6 | -1.79% | 51,058 | 33,521,223 |
| 2024-01-17 | 6.78 | 6.95 | 6.72 | 6.72 | -1.61% | 48,544 | 33,193,423 |
| 2024-01-16 | 6.97 | 7 | 6.7 | 6.83 | -1.59% | 60,359 | 41,253,628 |
| 2024-01-15 | 6.78 | 7.08 | 6.78 | 6.94 | +2.06% | 58,576 | 40,655,541 |
| 2024-01-12 | 6.87 | 6.95 | 6.78 | 6.8 | -0.44% | 41,545 | 28,550,697 |
| 2024-01-11 | 6.87 | 6.94 | 6.82 | 6.83 | -1.73% | 47,060 | 32,296,217 |
| 2024-01-10 | 6.87 | 6.99 | 6.82 | 6.95 | +0.29% | 41,470 | 28,687,359 |
| 2024-01-09 | 6.82 | 6.95 | 6.74 | 6.93 | +2.67% | 44,615 | 30,757,661 |
| 2024-01-08 | 6.77 | 6.87 | 6.73 | 6.75 | -0.74% | 27,589 | 18,758,407 |
| 2024-01-05 | 6.89 | 6.96 | 6.75 | 6.8 | -1.59% | 30,448 | 20,806,894 |
| 2024-01-04 | 6.86 | 6.92 | 6.83 | 6.91 | +0.88% | 21,841 | 15,024,196 |
| 2024-01-03 | 6.87 | 6.93 | 6.79 | 6.85 | -0.15% | 27,917 | 19,106,719 |
| 2024-01-02 | 6.71 | 6.9 | 6.69 | 6.86 | +2.69% | 38,023 | 26,043,988 |
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：