股票概览
2.85
+1.79%
+0.05
2.8
开盘价
2.85
最高价
2.71
最低价
642,651
成交量
数据更新至: 2024-03-29
技术指标
2.82
MA5 (5日均线)
2.96
MA10 (10日均线)
3.02
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 | 2.8 | 2.85 | 2.71 | 2.85 | +1.79% | 642,651 | 178,820,757 |
| 2024-03-28 | 2.68 | 2.84 | 2.66 | 2.8 | +4.48% | 759,735 | 211,200,571 |
| 2024-03-27 | 2.87 | 2.88 | 2.68 | 2.68 | -6.62% | 750,348 | 206,446,401 |
| 2024-03-26 | 2.92 | 2.95 | 2.82 | 2.87 | -1.71% | 655,592 | 188,694,735 |
| 2024-03-25 | 3.01 | 3.04 | 2.91 | 2.92 | -3.31% | 705,305 | 210,469,538 |
| 2024-03-22 | 3.07 | 3.09 | 3 | 3.02 | -2.27% | 698,278 | 212,179,913 |
| 2024-03-21 | 3.15 | 3.18 | 3.08 | 3.09 | -0.96% | 890,003 | 278,268,426 |
| 2024-03-20 | 3.07 | 3.14 | 3.05 | 3.12 | +1.96% | 763,990 | 236,921,283 |
| 2024-03-19 | 3.13 | 3.13 | 3.06 | 3.06 | -2.55% | 716,865 | 221,997,955 |
| 2024-03-18 | 3.09 | 3.16 | 3.07 | 3.14 | +2.61% | 1,055,386 | 328,671,505 |
| 2024-03-15 | 3.02 | 3.08 | 2.96 | 3.06 | +1.32% | 721,412 | 218,219,932 |
| 2024-03-14 | 3.05 | 3.08 | 2.97 | 3.02 | -1.63% | 692,327 | 209,543,414 |
| 2024-03-13 | 3.09 | 3.13 | 3.04 | 3.07 | -0.32% | 908,947 | 280,963,469 |
| 2024-03-12 | 3.08 | 3.1 | 3.02 | 3.08 | 0% | 778,585 | 238,649,155 |
| 2024-03-11 | 2.99 | 3.09 | 2.97 | 3.08 | +2.33% | 784,628 | 238,661,438 |
| 2024-03-08 | 3 | 3.05 | 2.96 | 3.01 | +0.33% | 581,136 | 174,883,878 |
| 2024-03-07 | 3.06 | 3.1 | 2.98 | 3 | -2.91% | 1,058,444 | 321,438,021 |
| 2024-03-06 | 3.11 | 3.16 | 3.05 | 3.09 | -2.52% | 1,230,240 | 380,596,359 |
| 2024-03-05 | 3.21 | 3.37 | 3.11 | 3.17 | -2.46% | 2,020,935 | 648,175,401 |
| 2024-03-04 | 3.06 | 3.3 | 3 | 3.25 | +6.91% | 2,240,323 | 710,754,777 |
| 2024-03-01 | 3.03 | 3.1 | 2.96 | 3.04 | -0.98% | 1,320,110 | 400,823,820 |
| 2024-02-29 | 2.8 | 3.12 | 2.77 | 3.07 | +7.34% | 1,804,544 | 537,688,851 |
| 2024-02-28 | 3.05 | 3.2 | 2.83 | 2.86 | -6.54% | 1,877,828 | 568,884,009 |
| 2024-02-27 | 2.98 | 3.08 | 2.94 | 3.06 | +1.66% | 1,556,374 | 469,921,325 |
| 2024-02-26 | 2.99 | 3.09 | 2.91 | 3.01 | -0.33% | 1,752,347 | 524,461,353 |
| 2024-02-23 | 2.95 | 3.08 | 2.94 | 3.02 | +4.86% | 2,530,155 | 760,876,428 |
| 2024-02-22 | 2.6 | 2.88 | 2.58 | 2.88 | +9.92% | 1,462,987 | 404,058,869 |
| 2024-02-21 | 2.54 | 2.68 | 2.51 | 2.62 | +2.34% | 956,382 | 251,590,674 |
| 2024-02-20 | 2.52 | 2.63 | 2.44 | 2.56 | +3.23% | 1,021,357 | 259,149,676 |
| 2024-02-19 | 2.34 | 2.48 | 2.32 | 2.48 | +7.83% | 1,040,050 | 251,954,286 |
| 2024-02-08 | 2.24 | 2.3 | 2.1 | 2.3 | +4.07% | 1,006,605 | 221,922,757 |
| 2024-02-07 | 2.23 | 2.35 | 2.18 | 2.21 | -0.9% | 865,525 | 196,290,909 |
| 2024-02-06 | 2.15 | 2.32 | 2.02 | 2.23 | +1.83% | 774,799 | 167,838,612 |
| 2024-02-05 | 2.42 | 2.42 | 2.18 | 2.19 | -9.5% | 722,332 | 162,402,567 |
| 2024-02-02 | 2.55 | 2.6 | 2.29 | 2.42 | -3.59% | 742,258 | 182,206,058 |
| 2024-02-01 | 2.54 | 2.58 | 2.45 | 2.51 | -1.57% | 574,227 | 144,905,767 |
| 2024-01-31 | 2.6 | 2.7 | 2.53 | 2.55 | -6.59% | 922,357 | 240,061,341 |
| 2024-01-30 | 2.82 | 2.84 | 2.72 | 2.73 | -3.87% | 553,782 | 153,761,035 |
| 2024-01-29 | 2.98 | 3 | 2.83 | 2.84 | -4.7% | 668,446 | 192,671,920 |
| 2024-01-26 | 2.97 | 3.06 | 2.95 | 2.98 | -0.67% | 754,536 | 226,646,612 |
| 2024-01-25 | 2.92 | 3.1 | 2.88 | 3 | +2.74% | 1,172,505 | 349,496,232 |
| 2024-01-24 | 2.83 | 2.93 | 2.81 | 2.92 | +2.82% | 794,503 | 228,724,364 |
| 2024-01-23 | 2.83 | 2.9 | 2.79 | 2.84 | 0% | 553,590 | 157,025,494 |
| 2024-01-22 | 2.97 | 3.03 | 2.8 | 2.84 | -5.02% | 737,885 | 215,518,112 |
| 2024-01-19 | 3.04 | 3.07 | 2.99 | 2.99 | -1.64% | 513,963 | 155,276,152 |
| 2024-01-18 | 2.95 | 3.05 | 2.92 | 3.04 | +1.33% | 793,237 | 236,321,753 |
| 2024-01-17 | 3.06 | 3.07 | 3 | 3 | -2.28% | 451,133 | 136,757,041 |
| 2024-01-16 | 3.09 | 3.11 | 3.02 | 3.07 | -0.65% | 579,725 | 176,826,392 |
| 2024-01-15 | 3.08 | 3.13 | 3.07 | 3.09 | -0.32% | 456,495 | 141,605,928 |
| 2024-01-12 | 3.18 | 3.19 | 3.09 | 3.1 | -3.13% | 684,610 | 213,717,111 |
| 2024-01-11 | 3.07 | 3.23 | 3.04 | 3.2 | +3.23% | 930,418 | 294,847,076 |
| 2024-01-10 | 3.25 | 3.26 | 3.06 | 3.1 | -4.62% | 933,675 | 291,527,446 |
| 2024-01-09 | 3.34 | 3.38 | 3.21 | 3.25 | -2.99% | 1,059,542 | 347,749,725 |
| 2024-01-08 | 3.41 | 3.44 | 3.35 | 3.35 | -3.18% | 867,542 | 293,110,065 |
| 2024-01-05 | 3.76 | 3.76 | 3.38 | 3.46 | -7.73% | 1,577,549 | 563,282,669 |
| 2024-01-04 | 3.67 | 3.86 | 3.58 | 3.75 | +1.9% | 1,679,257 | 624,178,803 |
| 2024-01-03 | 3.71 | 3.79 | 3.6 | 3.68 | -1.87% | 1,311,622 | 481,504,908 |
| 2024-01-02 | 3.86 | 3.9 | 3.74 | 3.75 | -4.09% | 1,764,912 | 670,586,923 |
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：