股票概览
3.88
+0.78%
+0.03
3.85
开盘价
3.89
最高价
3.84
最低价
160,534
成交量
数据更新至: 2024-03-29
技术指标
3.88
MA5 (5日均线)
3.94
MA10 (10日均线)
4.01
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 | 3.85 | 3.89 | 3.84 | 3.88 | +0.78% | 160,534 | 61,953,182 |
| 2024-03-28 | 3.84 | 3.89 | 3.83 | 3.85 | 0% | 166,166 | 64,159,734 |
| 2024-03-27 | 3.88 | 3.91 | 3.85 | 3.85 | -1.03% | 172,695 | 66,955,740 |
| 2024-03-26 | 3.91 | 3.93 | 3.88 | 3.89 | -0.51% | 184,614 | 72,043,975 |
| 2024-03-25 | 3.95 | 3.99 | 3.91 | 3.91 | -0.76% | 198,025 | 78,189,425 |
| 2024-03-22 | 3.99 | 3.99 | 3.93 | 3.94 | -1.25% | 251,884 | 99,573,667 |
| 2024-03-21 | 4.02 | 4.03 | 3.98 | 3.99 | -0.75% | 229,193 | 91,734,781 |
| 2024-03-20 | 4.02 | 4.04 | 4 | 4.02 | 0% | 197,505 | 79,330,813 |
| 2024-03-19 | 4.06 | 4.08 | 4.02 | 4.02 | -1.47% | 181,496 | 73,361,227 |
| 2024-03-18 | 4.06 | 4.1 | 4.04 | 4.08 | +0.74% | 329,955 | 134,244,169 |
| 2024-03-15 | 4 | 4.05 | 3.99 | 4.05 | +0.75% | 231,485 | 93,035,507 |
| 2024-03-14 | 4.05 | 4.1 | 4 | 4.02 | -0.99% | 290,406 | 117,530,853 |
| 2024-03-13 | 4.08 | 4.09 | 4.03 | 4.06 | -0.73% | 241,394 | 97,939,432 |
| 2024-03-12 | 4.16 | 4.18 | 4.07 | 4.09 | -1.68% | 301,854 | 123,874,212 |
| 2024-03-11 | 4.12 | 4.19 | 4.11 | 4.16 | +0.73% | 284,084 | 117,702,568 |
| 2024-03-08 | 4.1 | 4.16 | 4.05 | 4.13 | +0.98% | 343,340 | 140,895,503 |
| 2024-03-07 | 4.03 | 4.2 | 4.03 | 4.09 | +1.49% | 608,376 | 251,838,332 |
| 2024-03-06 | 4.05 | 4.09 | 4.01 | 4.03 | -0.49% | 331,427 | 133,912,096 |
| 2024-03-05 | 4.06 | 4.1 | 4.04 | 4.05 | -0.49% | 271,530 | 110,345,601 |
| 2024-03-04 | 4.14 | 4.16 | 4.06 | 4.07 | -0.97% | 256,592 | 105,052,656 |
| 2024-03-01 | 4.08 | 4.11 | 4.06 | 4.11 | +0.24% | 282,056 | 115,351,131 |
| 2024-02-29 | 3.99 | 4.1 | 3.97 | 4.1 | +1.74% | 383,561 | 155,146,761 |
| 2024-02-28 | 4.07 | 4.12 | 4.03 | 4.03 | -0.74% | 497,482 | 203,208,573 |
| 2024-02-27 | 4.05 | 4.06 | 4.02 | 4.06 | 0% | 362,775 | 146,491,016 |
| 2024-02-26 | 4.02 | 4.1 | 4.01 | 4.06 | +1.5% | 365,363 | 148,418,178 |
| 2024-02-23 | 4.02 | 4.03 | 3.96 | 4 | -0.74% | 262,275 | 104,582,009 |
| 2024-02-22 | 4.03 | 4.05 | 3.99 | 4.03 | -0.25% | 209,160 | 84,084,930 |
| 2024-02-21 | 3.97 | 4.08 | 3.95 | 4.04 | +1.51% | 313,389 | 126,486,659 |
| 2024-02-20 | 3.99 | 4.02 | 3.94 | 3.98 | -0.75% | 240,520 | 95,572,851 |
| 2024-02-19 | 4.05 | 4.1 | 3.98 | 4.01 | -0.99% | 319,234 | 128,614,333 |
| 2024-02-08 | 3.98 | 4.14 | 3.98 | 4.05 | +2.27% | 508,300 | 207,953,646 |
| 2024-02-07 | 3.84 | 3.98 | 3.81 | 3.96 | +4.21% | 563,581 | 221,245,891 |
| 2024-02-06 | 3.63 | 3.9 | 3.59 | 3.8 | +4.11% | 415,275 | 155,665,496 |
| 2024-02-05 | 3.65 | 3.72 | 3.44 | 3.65 | -0.27% | 418,824 | 150,458,965 |
| 2024-02-02 | 3.71 | 3.83 | 3.59 | 3.66 | -1.35% | 296,740 | 110,142,512 |
| 2024-02-01 | 3.79 | 3.81 | 3.7 | 3.71 | -2.37% | 245,555 | 91,840,706 |
| 2024-01-31 | 3.9 | 3.92 | 3.77 | 3.8 | -2.06% | 285,606 | 109,836,598 |
| 2024-01-30 | 3.96 | 3.98 | 3.88 | 3.88 | -2.76% | 307,024 | 120,855,609 |
| 2024-01-29 | 3.98 | 4.14 | 3.96 | 3.99 | +0.76% | 511,642 | 206,235,564 |
| 2024-01-26 | 3.99 | 4.01 | 3.93 | 3.96 | -1.25% | 302,464 | 119,877,243 |
| 2024-01-25 | 3.78 | 4.01 | 3.77 | 4.01 | +6.37% | 557,589 | 220,167,817 |
| 2024-01-24 | 3.64 | 3.77 | 3.63 | 3.77 | +4.14% | 281,451 | 104,393,069 |
| 2024-01-23 | 3.6 | 3.64 | 3.55 | 3.62 | +0.56% | 147,308 | 53,095,219 |
| 2024-01-22 | 3.72 | 3.73 | 3.59 | 3.6 | -3.23% | 145,757 | 53,395,216 |
| 2024-01-19 | 3.74 | 3.77 | 3.72 | 3.72 | -0.8% | 113,682 | 42,518,063 |
| 2024-01-18 | 3.79 | 3.8 | 3.69 | 3.75 | -1.06% | 231,708 | 86,397,113 |
| 2024-01-17 | 3.88 | 3.89 | 3.79 | 3.79 | -2.57% | 149,458 | 57,260,829 |
| 2024-01-16 | 3.87 | 3.89 | 3.83 | 3.89 | +0.52% | 116,079 | 44,814,040 |
| 2024-01-15 | 3.89 | 3.93 | 3.86 | 3.87 | -0.51% | 143,414 | 55,691,991 |
| 2024-01-12 | 3.9 | 3.96 | 3.89 | 3.89 | -0.51% | 144,746 | 56,712,961 |
| 2024-01-11 | 3.88 | 3.94 | 3.87 | 3.91 | +0.51% | 98,987 | 38,699,949 |
| 2024-01-10 | 3.9 | 3.93 | 3.85 | 3.89 | 0% | 91,344 | 35,548,056 |
| 2024-01-09 | 3.89 | 3.92 | 3.87 | 3.89 | +0.26% | 83,579 | 32,574,808 |
| 2024-01-08 | 3.95 | 3.97 | 3.88 | 3.88 | -2.02% | 117,290 | 45,955,234 |
| 2024-01-05 | 4 | 4.02 | 3.94 | 3.96 | -1% | 115,111 | 45,851,521 |
| 2024-01-04 | 3.99 | 4.01 | 3.97 | 4 | +0.25% | 112,781 | 44,978,283 |
| 2024-01-03 | 3.96 | 4.02 | 3.96 | 3.99 | +0.25% | 118,975 | 47,498,030 |
| 2024-01-02 | 3.98 | 4.02 | 3.96 | 3.98 | +0.25% | 115,426 | 46,051,227 |
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：