股票概览
3.19
+2.24%
+0.07
3.15
开盘价
3.2
最高价
3.12
最低价
132,793
成交量
数据更新至: 2024-03-29
技术指标
3.15
MA5 (5日均线)
3.15
MA10 (10日均线)
3.09
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 | 3.15 | 3.2 | 3.12 | 3.19 | +2.24% | 132,793 | 42,152,198 |
| 2024-03-28 | 3.12 | 3.17 | 3.09 | 3.12 | -0.32% | 141,749 | 44,451,548 |
| 2024-03-27 | 3.21 | 3.27 | 3.13 | 3.13 | -0.63% | 147,479 | 47,221,051 |
| 2024-03-26 | 3.17 | 3.21 | 3.11 | 3.15 | -0.94% | 154,140 | 48,684,849 |
| 2024-03-25 | 3.21 | 3.29 | 3.16 | 3.18 | +1.27% | 300,464 | 97,362,014 |
| 2024-03-22 | 3.16 | 3.18 | 3.1 | 3.14 | -0.95% | 82,133 | 25,712,941 |
| 2024-03-21 | 3.17 | 3.19 | 3.13 | 3.17 | 0% | 88,229 | 27,950,711 |
| 2024-03-20 | 3.13 | 3.18 | 3.11 | 3.17 | +1.28% | 95,593 | 30,182,802 |
| 2024-03-19 | 3.14 | 3.17 | 3.12 | 3.13 | -0.63% | 94,741 | 29,818,001 |
| 2024-03-18 | 3.11 | 3.15 | 3.1 | 3.15 | +1.29% | 81,919 | 25,643,966 |
| 2024-03-15 | 3.06 | 3.12 | 3.04 | 3.11 | +1.63% | 79,369 | 24,450,660 |
| 2024-03-14 | 3.06 | 3.09 | 3.03 | 3.06 | 0% | 90,592 | 27,747,812 |
| 2024-03-13 | 3.06 | 3.09 | 3.03 | 3.06 | -0.33% | 80,198 | 24,539,427 |
| 2024-03-12 | 3.05 | 3.07 | 3.01 | 3.07 | +0.99% | 99,326 | 30,310,328 |
| 2024-03-11 | 3.01 | 3.05 | 3 | 3.04 | +1% | 93,840 | 28,390,069 |
| 2024-03-08 | 2.97 | 3.01 | 2.96 | 3.01 | +1.01% | 54,737 | 16,346,350 |
| 2024-03-07 | 3 | 3.04 | 2.96 | 2.98 | -0.33% | 92,972 | 27,890,221 |
| 2024-03-06 | 2.92 | 3.03 | 2.92 | 2.99 | +1.7% | 96,011 | 28,673,467 |
| 2024-03-05 | 3 | 3.01 | 2.93 | 2.94 | -2.33% | 77,582 | 22,926,803 |
| 2024-03-04 | 3.04 | 3.06 | 2.97 | 3.01 | -0.99% | 79,397 | 23,855,608 |
| 2024-03-01 | 3.01 | 3.05 | 3 | 3.04 | +0.66% | 92,276 | 27,925,522 |
| 2024-02-29 | 2.92 | 3.02 | 2.88 | 3.02 | +3.07% | 133,874 | 39,733,272 |
| 2024-02-28 | 3.11 | 3.19 | 2.91 | 2.93 | -5.79% | 210,453 | 64,268,729 |
| 2024-02-27 | 3.02 | 3.12 | 3 | 3.11 | +2.98% | 131,983 | 40,422,563 |
| 2024-02-26 | 2.98 | 3.08 | 2.97 | 3.02 | +1.34% | 171,575 | 51,793,760 |
| 2024-02-23 | 2.92 | 2.98 | 2.9 | 2.98 | +2.05% | 152,992 | 45,002,137 |
| 2024-02-22 | 2.87 | 2.92 | 2.86 | 2.92 | +1.39% | 120,259 | 34,883,691 |
| 2024-02-21 | 2.82 | 2.94 | 2.8 | 2.88 | +1.41% | 171,827 | 49,634,229 |
| 2024-02-20 | 2.84 | 2.86 | 2.75 | 2.84 | 0% | 135,002 | 38,013,999 |
| 2024-02-19 | 2.8 | 2.87 | 2.78 | 2.84 | +2.16% | 189,361 | 53,537,461 |
| 2024-02-08 | 2.62 | 2.8 | 2.52 | 2.78 | +7.34% | 229,050 | 61,029,861 |
| 2024-02-07 | 2.72 | 2.73 | 2.55 | 2.59 | -5.13% | 260,508 | 68,131,548 |
| 2024-02-06 | 2.6 | 2.81 | 2.47 | 2.73 | +1.11% | 197,017 | 51,441,818 |
| 2024-02-05 | 2.97 | 2.98 | 2.7 | 2.7 | -10% | 210,400 | 58,243,456 |
| 2024-02-02 | 3.14 | 3.19 | 2.91 | 3 | -4.46% | 164,506 | 50,217,178 |
| 2024-02-01 | 3.27 | 3.28 | 3.06 | 3.14 | -3.68% | 158,512 | 49,976,472 |
| 2024-01-31 | 3.35 | 3.4 | 3.24 | 3.26 | -3.83% | 130,470 | 43,156,761 |
| 2024-01-30 | 3.47 | 3.5 | 3.37 | 3.39 | -2.59% | 124,690 | 42,950,704 |
| 2024-01-29 | 3.55 | 3.58 | 3.48 | 3.48 | -1.69% | 116,258 | 41,017,237 |
| 2024-01-26 | 3.46 | 3.59 | 3.44 | 3.54 | +2.31% | 136,222 | 48,182,915 |
| 2024-01-25 | 3.35 | 3.46 | 3.33 | 3.46 | +3.59% | 122,035 | 41,528,258 |
| 2024-01-24 | 3.29 | 3.35 | 3.21 | 3.34 | +2.14% | 118,616 | 39,068,025 |
| 2024-01-23 | 3.28 | 3.32 | 3.19 | 3.27 | -0.61% | 141,020 | 45,761,068 |
| 2024-01-22 | 3.52 | 3.52 | 3.27 | 3.29 | -6.53% | 164,806 | 55,987,173 |
| 2024-01-19 | 3.57 | 3.58 | 3.5 | 3.52 | -1.4% | 84,376 | 29,852,149 |
| 2024-01-18 | 3.65 | 3.67 | 3.48 | 3.57 | -2.19% | 144,350 | 51,338,651 |
| 2024-01-17 | 3.71 | 3.74 | 3.65 | 3.65 | -1.62% | 74,380 | 27,535,359 |
| 2024-01-16 | 3.74 | 3.76 | 3.67 | 3.71 | -1.07% | 94,303 | 34,970,313 |
| 2024-01-15 | 3.73 | 3.75 | 3.7 | 3.75 | +0.81% | 75,922 | 28,354,953 |
| 2024-01-12 | 3.7 | 3.76 | 3.7 | 3.72 | +0.27% | 67,943 | 25,356,078 |
| 2024-01-11 | 3.7 | 3.73 | 3.69 | 3.71 | +0.27% | 61,774 | 22,901,042 |
| 2024-01-10 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 74,120 | 27,574,004 |
| 2024-01-09 | 3.69 | 3.75 | 3.68 | 3.73 | +1.08% | 77,908 | 29,008,332 |
| 2024-01-08 | 3.75 | 3.76 | 3.69 | 3.69 | -1.07% | 100,359 | 37,386,786 |
| 2024-01-05 | 3.8 | 3.81 | 3.73 | 3.73 | -1.84% | 97,503 | 36,807,527 |
| 2024-01-04 | 3.77 | 3.8 | 3.76 | 3.8 | +1.06% | 105,388 | 39,853,390 |
| 2024-01-03 | 3.76 | 3.78 | 3.72 | 3.76 | +0.27% | 133,302 | 50,044,367 |
| 2024-01-02 | 3.62 | 3.77 | 3.62 | 3.75 | +3.59% | 190,842 | 71,061,334 |
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：