股票概览
3.04
+2.36%
+0.07
2.96
开盘价
3.1
最高价
2.91
最低价
681,599
成交量
数据更新至: 2024-03-29
技术指标
2.89
MA5 (5日均线)
3.11
MA10 (10日均线)
2.75
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 | 2.96 | 3.1 | 2.91 | 3.04 | +2.36% | 681,599 | 205,713,773 |
| 2024-03-28 | 2.71 | 2.97 | 2.71 | 2.97 | +10% | 783,511 | 225,869,073 |
| 2024-03-27 | 2.91 | 2.92 | 2.7 | 2.7 | -7.22% | 448,526 | 125,742,142 |
| 2024-03-26 | 2.81 | 2.91 | 2.75 | 2.91 | +3.19% | 601,458 | 170,367,465 |
| 2024-03-25 | 2.91 | 3.04 | 2.81 | 2.82 | -7.24% | 820,270 | 238,862,424 |
| 2024-03-22 | 3.06 | 3.19 | 3.04 | 3.04 | -10.06% | 939,536 | 287,952,975 |
| 2024-03-21 | 3.49 | 3.6 | 3.38 | 3.38 | -9.87% | 1,480,367 | 511,137,266 |
| 2024-03-20 | 3.41 | 3.75 | 3.21 | 3.75 | +9.97% | 1,940,244 | 690,396,533 |
| 2024-03-19 | 3.3 | 3.41 | 3.18 | 3.41 | +10% | 1,262,446 | 426,675,661 |
| 2024-03-18 | 2.85 | 3.1 | 2.71 | 3.1 | +9.93% | 533,221 | 159,053,628 |
| 2024-03-15 | 2.76 | 2.82 | 2.65 | 2.82 | +10.16% | 297,310 | 82,409,805 |
| 2024-03-14 | 2.34 | 2.56 | 2.33 | 2.56 | +9.87% | 177,769 | 44,861,386 |
| 2024-03-13 | 2.38 | 2.38 | 2.3 | 2.33 | -0.85% | 83,255 | 19,356,847 |
| 2024-03-12 | 2.32 | 2.37 | 2.31 | 2.35 | +1.29% | 98,621 | 23,113,764 |
| 2024-03-11 | 2.25 | 2.32 | 2.2 | 2.32 | +2.65% | 96,351 | 21,833,081 |
| 2024-03-08 | 2.3 | 2.3 | 2.24 | 2.26 | -1.31% | 69,214 | 15,651,988 |
| 2024-03-07 | 2.32 | 2.35 | 2.28 | 2.29 | -0.43% | 72,897 | 16,834,149 |
| 2024-03-06 | 2.3 | 2.36 | 2.28 | 2.3 | -0.43% | 76,381 | 17,620,891 |
| 2024-03-05 | 2.34 | 2.35 | 2.3 | 2.31 | -2.12% | 58,488 | 13,573,020 |
| 2024-03-04 | 2.36 | 2.4 | 2.27 | 2.36 | 0% | 134,441 | 31,214,290 |
| 2024-03-01 | 2.4 | 2.42 | 2.33 | 2.36 | -0.84% | 81,641 | 19,382,783 |
| 2024-02-29 | 2.28 | 2.38 | 2.28 | 2.38 | +4.39% | 122,044 | 28,540,751 |
| 2024-02-28 | 2.48 | 2.49 | 2.26 | 2.28 | -6.94% | 166,045 | 39,952,566 |
| 2024-02-27 | 2.43 | 2.47 | 2.41 | 2.45 | 0% | 101,140 | 24,636,848 |
| 2024-02-26 | 2.39 | 2.53 | 2.36 | 2.45 | +4.26% | 239,360 | 58,068,621 |
| 2024-02-23 | 2.34 | 2.39 | 2.29 | 2.35 | 0% | 107,669 | 25,144,919 |
| 2024-02-22 | 2.27 | 2.36 | 2.26 | 2.35 | +3.52% | 137,427 | 31,871,817 |
| 2024-02-21 | 2.18 | 2.34 | 2.17 | 2.27 | +2.25% | 150,753 | 34,331,106 |
| 2024-02-20 | 2.2 | 2.29 | 2.14 | 2.22 | +0.91% | 141,234 | 31,192,946 |
| 2024-02-19 | 2.03 | 2.22 | 2.02 | 2.2 | +8.37% | 222,392 | 47,681,299 |
| 2024-02-08 | 1.8 | 2.03 | 1.7 | 2.03 | +7.41% | 279,484 | 50,989,968 |
| 2024-02-07 | 2.08 | 2.1 | 1.89 | 1.89 | -10% | 229,276 | 44,233,985 |
| 2024-02-06 | 2.09 | 2.22 | 2.08 | 2.1 | -9.09% | 298,588 | 63,125,961 |
| 2024-02-05 | 2.57 | 2.57 | 2.31 | 2.31 | -10.12% | 199,471 | 47,021,123 |
| 2024-02-02 | 2.7 | 2.72 | 2.4 | 2.57 | -3.38% | 346,260 | 87,662,609 |
| 2024-02-01 | 2.7 | 2.77 | 2.53 | 2.66 | -3.62% | 438,567 | 117,279,595 |
| 2024-01-31 | 2.8 | 3.14 | 2.73 | 2.76 | -3.16% | 570,684 | 169,149,186 |
| 2024-01-30 | 2.96 | 2.99 | 2.84 | 2.85 | -3.72% | 219,774 | 64,001,906 |
| 2024-01-29 | 3.06 | 3.07 | 2.94 | 2.96 | -4.21% | 318,095 | 95,097,411 |
| 2024-01-26 | 2.99 | 3.27 | 2.99 | 3.09 | +1.64% | 495,494 | 154,509,319 |
| 2024-01-25 | 3.06 | 3.09 | 2.97 | 3.04 | 0% | 302,224 | 91,428,429 |
| 2024-01-24 | 2.92 | 3.07 | 2.92 | 3.04 | +4.83% | 350,057 | 105,835,394 |
| 2024-01-23 | 2.86 | 2.93 | 2.75 | 2.9 | +1.75% | 209,077 | 59,738,362 |
| 2024-01-22 | 2.97 | 3.06 | 2.83 | 2.85 | -4.04% | 310,716 | 92,053,721 |
| 2024-01-19 | 2.81 | 3.02 | 2.81 | 2.97 | +6.45% | 333,725 | 98,302,740 |
| 2024-01-18 | 2.85 | 2.85 | 2.71 | 2.79 | -1.76% | 145,787 | 40,144,506 |
| 2024-01-17 | 2.93 | 2.95 | 2.83 | 2.84 | -3.73% | 130,995 | 37,855,699 |
| 2024-01-16 | 2.86 | 2.95 | 2.82 | 2.95 | +3.15% | 130,371 | 37,513,161 |
| 2024-01-15 | 2.83 | 2.91 | 2.8 | 2.86 | +1.78% | 121,429 | 34,845,665 |
| 2024-01-12 | 2.84 | 2.87 | 2.8 | 2.81 | -1.06% | 88,048 | 24,958,032 |
| 2024-01-11 | 2.83 | 2.85 | 2.81 | 2.84 | +0.35% | 76,246 | 21,587,971 |
| 2024-01-10 | 2.87 | 2.89 | 2.82 | 2.83 | -2.08% | 91,557 | 26,060,719 |
| 2024-01-09 | 2.84 | 2.89 | 2.81 | 2.89 | +1.76% | 117,027 | 33,399,828 |
| 2024-01-08 | 2.9 | 2.96 | 2.83 | 2.84 | -1.05% | 108,459 | 31,342,861 |
| 2024-01-05 | 2.93 | 2.95 | 2.86 | 2.87 | -1.71% | 129,530 | 37,572,504 |
| 2024-01-04 | 2.95 | 2.98 | 2.91 | 2.92 | -1.68% | 119,360 | 35,132,550 |
| 2024-01-03 | 3 | 3.01 | 2.92 | 2.97 | -1.33% | 145,432 | 42,971,138 |
| 2024-01-02 | 2.95 | 3.04 | 2.94 | 3.01 | +1.69% | 167,243 | 50,133,123 |
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：