股票概览
3.14
+2.28%
+0.07
3.1
开盘价
3.17
最高价
3.07
最低价
101,696
成交量
数据更新至: 2024-03-29
技术指标
3.07
MA5 (5日均线)
3.12
MA10 (10日均线)
3.01
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 | 3.1 | 3.17 | 3.07 | 3.14 | +2.28% | 101,696 | 31,666,692 |
| 2024-03-28 | 2.94 | 3.1 | 2.94 | 3.07 | +3.37% | 116,204 | 35,399,023 |
| 2024-03-27 | 3.09 | 3.14 | 2.97 | 2.97 | -3.88% | 114,349 | 34,668,688 |
| 2024-03-26 | 3.06 | 3.14 | 3.03 | 3.09 | +0.98% | 138,623 | 42,754,471 |
| 2024-03-25 | 3.16 | 3.18 | 3.04 | 3.06 | -3.16% | 145,169 | 45,008,799 |
| 2024-03-22 | 3.22 | 3.25 | 3.11 | 3.16 | -2.47% | 165,953 | 52,661,417 |
| 2024-03-21 | 3.2 | 3.26 | 3.14 | 3.24 | +1.25% | 160,230 | 51,353,320 |
| 2024-03-20 | 3.09 | 3.2 | 3.08 | 3.2 | +3.56% | 143,224 | 45,174,704 |
| 2024-03-19 | 3.15 | 3.17 | 3.07 | 3.09 | -1.28% | 153,152 | 47,756,400 |
| 2024-03-18 | 3.12 | 3.13 | 3.05 | 3.13 | +2.29% | 159,135 | 49,229,511 |
| 2024-03-15 | 2.96 | 3.07 | 2.94 | 3.06 | +4.08% | 214,892 | 64,947,607 |
| 2024-03-14 | 2.97 | 3.03 | 2.87 | 2.94 | -1.34% | 159,776 | 47,300,467 |
| 2024-03-13 | 3.03 | 3.06 | 2.95 | 2.98 | -1.65% | 113,088 | 33,776,811 |
| 2024-03-12 | 3 | 3.04 | 2.95 | 3.03 | +3.06% | 148,405 | 44,388,747 |
| 2024-03-11 | 2.91 | 2.96 | 2.86 | 2.94 | +2.44% | 166,648 | 48,465,336 |
| 2024-03-08 | 2.89 | 2.94 | 2.81 | 2.87 | -0.35% | 143,366 | 41,164,885 |
| 2024-03-07 | 2.84 | 2.95 | 2.83 | 2.88 | +1.05% | 199,819 | 57,810,107 |
| 2024-03-06 | 2.68 | 2.88 | 2.66 | 2.85 | +5.56% | 263,850 | 74,377,102 |
| 2024-03-05 | 2.81 | 2.83 | 2.67 | 2.7 | -3.91% | 133,349 | 36,281,523 |
| 2024-03-04 | 2.87 | 2.9 | 2.72 | 2.81 | -2.09% | 136,700 | 38,312,927 |
| 2024-03-01 | 2.91 | 2.95 | 2.8 | 2.87 | -0.69% | 202,658 | 58,185,973 |
| 2024-02-29 | 2.68 | 2.91 | 2.65 | 2.89 | +2.48% | 267,857 | 76,140,340 |
| 2024-02-28 | 3.14 | 3.26 | 2.82 | 2.82 | -9.9% | 389,039 | 118,166,561 |
| 2024-02-27 | 3.06 | 3.15 | 3.01 | 3.13 | +3.64% | 311,979 | 96,778,020 |
| 2024-02-26 | 3.06 | 3.14 | 2.94 | 3.02 | -1.95% | 412,342 | 124,808,096 |
| 2024-02-23 | 2.77 | 3.08 | 2.76 | 3.08 | +10% | 458,074 | 134,503,895 |
| 2024-02-22 | 2.74 | 2.82 | 2.61 | 2.8 | +2.19% | 347,166 | 93,992,093 |
| 2024-02-21 | 2.47 | 2.74 | 2.45 | 2.74 | +10.04% | 245,599 | 64,885,102 |
| 2024-02-20 | 2.48 | 2.5 | 2.37 | 2.49 | 0% | 266,997 | 65,178,969 |
| 2024-02-19 | 2.26 | 2.57 | 2.16 | 2.49 | +6.41% | 425,532 | 99,298,063 |
| 2024-02-08 | 2.07 | 2.39 | 2.07 | 2.34 | +1.74% | 479,804 | 102,492,225 |
| 2024-02-07 | 2.5 | 2.5 | 2.3 | 2.3 | -9.8% | 49,129 | 11,415,676 |
| 2024-02-06 | 2.54 | 2.67 | 2.54 | 2.55 | -9.57% | 194,394 | 49,888,427 |
| 2024-02-05 | 3 | 3.05 | 2.82 | 2.82 | -9.9% | 66,649 | 19,078,608 |
| 2024-02-02 | 3.27 | 3.38 | 2.98 | 3.13 | -4.28% | 136,181 | 43,284,330 |
| 2024-02-01 | 3.37 | 3.42 | 3.17 | 3.27 | -6.03% | 160,367 | 52,528,826 |
| 2024-01-31 | 3.82 | 3.84 | 3.42 | 3.48 | -7.94% | 106,841 | 38,303,702 |
| 2024-01-30 | 3.93 | 3.96 | 3.78 | 3.78 | -4.55% | 61,582 | 23,796,994 |
| 2024-01-29 | 4.12 | 4.16 | 3.94 | 3.96 | -3.41% | 85,062 | 34,093,302 |
| 2024-01-26 | 4.1 | 4.25 | 4.08 | 4.1 | +0.99% | 100,909 | 41,981,251 |
| 2024-01-25 | 3.87 | 4.07 | 3.8 | 4.06 | +5.18% | 91,086 | 36,168,807 |
| 2024-01-24 | 3.69 | 3.86 | 3.65 | 3.86 | +4.32% | 121,213 | 45,596,819 |
| 2024-01-23 | 3.84 | 3.84 | 3.63 | 3.7 | -3.14% | 136,958 | 50,561,486 |
| 2024-01-22 | 4.12 | 4.16 | 3.8 | 3.82 | -6.83% | 106,101 | 42,159,763 |
| 2024-01-19 | 4.17 | 4.19 | 4.07 | 4.1 | +0.24% | 71,770 | 29,674,000 |
| 2024-01-18 | 4.24 | 4.26 | 4.02 | 4.09 | -3.54% | 91,696 | 37,684,813 |
| 2024-01-17 | 4.34 | 4.36 | 4.23 | 4.24 | -1.85% | 48,928 | 21,014,322 |
| 2024-01-16 | 4.4 | 4.4 | 4.25 | 4.32 | -1.14% | 47,164 | 20,311,378 |
| 2024-01-15 | 4.39 | 4.41 | 4.34 | 4.37 | -0.23% | 67,083 | 29,318,255 |
| 2024-01-12 | 4.42 | 4.46 | 4.37 | 4.38 | -0.68% | 47,645 | 21,056,332 |
| 2024-01-11 | 4.37 | 4.44 | 4.35 | 4.41 | +0.92% | 48,388 | 21,279,189 |
| 2024-01-10 | 4.46 | 4.46 | 4.33 | 4.37 | -0.91% | 48,644 | 21,346,603 |
| 2024-01-09 | 4.36 | 4.44 | 4.33 | 4.41 | +2.08% | 74,082 | 32,548,504 |
| 2024-01-08 | 4.39 | 4.43 | 4.32 | 4.32 | -1.59% | 55,021 | 24,004,721 |
| 2024-01-05 | 4.53 | 4.53 | 4.37 | 4.39 | -3.3% | 92,303 | 40,919,653 |
| 2024-01-04 | 4.51 | 4.55 | 4.49 | 4.54 | +0.89% | 71,338 | 32,293,717 |
| 2024-01-03 | 4.49 | 4.53 | 4.43 | 4.5 | +0.45% | 56,541 | 25,393,256 |
| 2024-01-02 | 4.39 | 4.5 | 4.36 | 4.48 | +2.28% | 74,330 | 33,145,417 |
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：