股票概览
2.65
-0.75%
-0.02
2.66
开盘价
2.67
最高价
2.61
最低价
99,235
成交量
数据更新至: 2024-03-29
技术指标
2.68
MA5 (5日均线)
2.73
MA10 (10日均线)
2.74
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 | 2.66 | 2.67 | 2.61 | 2.65 | -0.75% | 99,235 | 26,175,255 |
| 2024-03-28 | 2.65 | 2.7 | 2.64 | 2.67 | +1.14% | 101,570 | 27,169,867 |
| 2024-03-27 | 2.75 | 2.75 | 2.63 | 2.64 | -4% | 157,432 | 42,422,347 |
| 2024-03-26 | 2.7 | 2.76 | 2.7 | 2.75 | +1.48% | 119,200 | 32,517,106 |
| 2024-03-25 | 2.72 | 2.8 | 2.69 | 2.71 | -1.09% | 131,461 | 36,048,944 |
| 2024-03-22 | 2.78 | 2.79 | 2.71 | 2.74 | -1.44% | 125,400 | 34,328,339 |
| 2024-03-21 | 2.79 | 2.82 | 2.77 | 2.78 | -0.36% | 111,928 | 31,307,286 |
| 2024-03-20 | 2.77 | 2.8 | 2.74 | 2.79 | +0.36% | 109,466 | 30,399,444 |
| 2024-03-19 | 2.79 | 2.81 | 2.77 | 2.78 | -1.07% | 105,853 | 29,521,390 |
| 2024-03-18 | 2.78 | 2.81 | 2.75 | 2.81 | +1.08% | 121,645 | 33,901,368 |
| 2024-03-15 | 2.76 | 2.79 | 2.73 | 2.78 | +1.09% | 123,974 | 34,222,529 |
| 2024-03-14 | 2.76 | 2.8 | 2.72 | 2.75 | -0.72% | 136,709 | 37,715,374 |
| 2024-03-13 | 2.83 | 2.83 | 2.75 | 2.77 | -2.81% | 163,099 | 45,300,756 |
| 2024-03-12 | 2.73 | 2.87 | 2.72 | 2.85 | +4.01% | 219,426 | 61,384,246 |
| 2024-03-11 | 2.66 | 2.74 | 2.65 | 2.74 | +2.62% | 130,688 | 35,255,253 |
| 2024-03-08 | 2.67 | 2.68 | 2.62 | 2.67 | +0.38% | 111,431 | 29,516,079 |
| 2024-03-07 | 2.69 | 2.74 | 2.66 | 2.66 | -1.12% | 124,650 | 33,583,453 |
| 2024-03-06 | 2.7 | 2.74 | 2.67 | 2.69 | -1.1% | 118,487 | 32,001,774 |
| 2024-03-05 | 2.73 | 2.75 | 2.69 | 2.72 | -1.45% | 154,257 | 41,948,844 |
| 2024-03-04 | 2.78 | 2.8 | 2.7 | 2.76 | -1.43% | 179,922 | 49,356,627 |
| 2024-03-01 | 2.84 | 2.86 | 2.79 | 2.8 | -1.06% | 145,783 | 41,027,711 |
| 2024-02-29 | 2.79 | 2.85 | 2.78 | 2.83 | +1.07% | 174,313 | 49,119,853 |
| 2024-02-28 | 2.85 | 2.92 | 2.8 | 2.8 | -2.1% | 233,454 | 67,133,621 |
| 2024-02-27 | 2.78 | 2.86 | 2.75 | 2.86 | +2.88% | 179,409 | 50,510,905 |
| 2024-02-26 | 2.8 | 2.84 | 2.74 | 2.78 | -0.71% | 193,558 | 53,854,108 |
| 2024-02-23 | 2.79 | 2.82 | 2.74 | 2.8 | +0.36% | 152,839 | 42,351,208 |
| 2024-02-22 | 2.8 | 2.83 | 2.75 | 2.79 | -1.06% | 130,783 | 36,393,200 |
| 2024-02-21 | 2.76 | 2.9 | 2.73 | 2.82 | +2.17% | 205,259 | 57,938,356 |
| 2024-02-20 | 2.8 | 2.82 | 2.73 | 2.76 | -1.78% | 165,845 | 45,877,032 |
| 2024-02-19 | 2.94 | 2.94 | 2.78 | 2.81 | -3.44% | 297,434 | 84,279,738 |
| 2024-02-08 | 2.73 | 3.03 | 2.72 | 2.91 | +5.82% | 402,962 | 118,524,756 |
| 2024-02-07 | 2.55 | 2.76 | 2.52 | 2.75 | +9.13% | 446,620 | 120,131,531 |
| 2024-02-06 | 2.37 | 2.56 | 2.27 | 2.52 | +5% | 314,322 | 74,838,524 |
| 2024-02-05 | 2.58 | 2.6 | 2.37 | 2.4 | -8.4% | 288,682 | 70,454,150 |
| 2024-02-02 | 2.67 | 2.81 | 2.55 | 2.62 | -1.5% | 268,553 | 71,958,897 |
| 2024-02-01 | 2.74 | 2.75 | 2.64 | 2.66 | -2.92% | 208,504 | 55,971,134 |
| 2024-01-31 | 2.82 | 2.87 | 2.72 | 2.74 | -4.86% | 236,564 | 65,920,206 |
| 2024-01-30 | 2.95 | 2.98 | 2.86 | 2.88 | -3.36% | 219,986 | 64,447,563 |
| 2024-01-29 | 3.11 | 3.12 | 2.97 | 2.98 | -2.93% | 275,616 | 83,740,028 |
| 2024-01-26 | 3.03 | 3.11 | 3 | 3.07 | +2.68% | 330,719 | 101,571,929 |
| 2024-01-25 | 2.85 | 3 | 2.85 | 2.99 | +5.65% | 290,502 | 85,678,208 |
| 2024-01-24 | 2.73 | 2.84 | 2.71 | 2.83 | +4.04% | 190,597 | 52,972,114 |
| 2024-01-23 | 2.64 | 2.73 | 2.6 | 2.72 | +3.42% | 184,097 | 49,040,650 |
| 2024-01-22 | 2.79 | 2.8 | 2.62 | 2.63 | -6.07% | 163,903 | 44,365,587 |
| 2024-01-19 | 2.8 | 2.86 | 2.77 | 2.8 | 0% | 108,990 | 30,775,589 |
| 2024-01-18 | 2.8 | 2.81 | 2.7 | 2.8 | -0.36% | 146,049 | 40,254,798 |
| 2024-01-17 | 2.88 | 2.89 | 2.8 | 2.81 | -2.77% | 86,061 | 24,484,546 |
| 2024-01-16 | 2.93 | 2.95 | 2.85 | 2.89 | -1.37% | 127,481 | 36,811,989 |
| 2024-01-15 | 2.9 | 2.95 | 2.88 | 2.93 | +0.34% | 99,780 | 29,119,861 |
| 2024-01-12 | 2.89 | 2.97 | 2.88 | 2.92 | +1.04% | 118,325 | 34,726,663 |
| 2024-01-11 | 2.87 | 2.91 | 2.85 | 2.89 | +0.35% | 83,460 | 24,033,291 |
| 2024-01-10 | 2.85 | 2.91 | 2.82 | 2.88 | +1.05% | 132,031 | 37,948,929 |
| 2024-01-09 | 2.83 | 2.89 | 2.82 | 2.85 | +0.71% | 126,875 | 36,185,105 |
| 2024-01-08 | 2.94 | 2.95 | 2.82 | 2.83 | -3.41% | 221,839 | 63,551,215 |
| 2024-01-05 | 2.9 | 2.98 | 2.88 | 2.93 | +1.03% | 187,278 | 55,071,139 |
| 2024-01-04 | 2.95 | 2.95 | 2.89 | 2.9 | -1.02% | 167,002 | 48,607,845 |
| 2024-01-03 | 2.92 | 2.96 | 2.92 | 2.93 | +0.34% | 138,817 | 40,797,268 |
| 2024-01-02 | 2.96 | 2.98 | 2.92 | 2.92 | -1.68% | 168,622 | 49,522,986 |
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：