股票概览
2.64
-1.86%
-0.05
2.67
开盘价
2.68
最高价
2.62
最低价
290,038
成交量
数据更新至: 2024-03-29
技术指标
2.68
MA5 (5日均线)
2.67
MA10 (10日均线)
2.64
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 | 2.67 | 2.68 | 2.62 | 2.64 | -1.86% | 290,038 | 76,585,224 |
| 2024-03-28 | 2.67 | 2.75 | 2.64 | 2.69 | -0.74% | 431,488 | 116,304,836 |
| 2024-03-27 | 2.71 | 2.88 | 2.62 | 2.71 | -0.73% | 722,377 | 197,075,258 |
| 2024-03-26 | 2.64 | 2.74 | 2.62 | 2.73 | +3.41% | 520,561 | 140,735,871 |
| 2024-03-25 | 2.64 | 2.73 | 2.6 | 2.64 | +0.38% | 411,377 | 109,815,291 |
| 2024-03-22 | 2.66 | 2.67 | 2.59 | 2.63 | -1.5% | 261,335 | 68,744,991 |
| 2024-03-21 | 2.66 | 2.72 | 2.65 | 2.67 | +0.38% | 274,378 | 73,610,548 |
| 2024-03-20 | 2.63 | 2.66 | 2.62 | 2.66 | +1.14% | 184,856 | 48,908,691 |
| 2024-03-19 | 2.64 | 2.68 | 2.63 | 2.63 | -1.13% | 211,531 | 56,085,841 |
| 2024-03-18 | 2.66 | 2.67 | 2.62 | 2.66 | +0.38% | 231,140 | 61,052,030 |
| 2024-03-15 | 2.62 | 2.65 | 2.6 | 2.65 | +0.76% | 218,228 | 57,358,048 |
| 2024-03-14 | 2.63 | 2.68 | 2.61 | 2.63 | 0% | 256,962 | 67,903,986 |
| 2024-03-13 | 2.67 | 2.69 | 2.61 | 2.63 | -2.95% | 348,618 | 92,021,975 |
| 2024-03-12 | 2.61 | 2.75 | 2.58 | 2.71 | +4.23% | 614,807 | 164,293,940 |
| 2024-03-11 | 2.55 | 2.6 | 2.54 | 2.6 | +1.96% | 238,264 | 61,360,617 |
| 2024-03-08 | 2.57 | 2.59 | 2.51 | 2.55 | -1.16% | 220,553 | 56,114,628 |
| 2024-03-07 | 2.58 | 2.63 | 2.56 | 2.58 | 0% | 253,629 | 65,729,738 |
| 2024-03-06 | 2.55 | 2.61 | 2.55 | 2.58 | +0.39% | 239,128 | 61,723,989 |
| 2024-03-05 | 2.6 | 2.63 | 2.54 | 2.57 | -2.28% | 327,805 | 84,515,792 |
| 2024-03-04 | 2.7 | 2.72 | 2.58 | 2.63 | -2.59% | 463,488 | 121,769,829 |
| 2024-03-01 | 2.75 | 2.78 | 2.66 | 2.7 | -2.53% | 594,729 | 160,996,213 |
| 2024-02-29 | 2.63 | 2.77 | 2.62 | 2.77 | +1.09% | 833,099 | 224,753,765 |
| 2024-02-28 | 2.66 | 2.93 | 2.57 | 2.74 | +3.01% | 1,194,663 | 333,212,189 |
| 2024-02-27 | 2.58 | 2.67 | 2.56 | 2.66 | +2.7% | 349,037 | 92,017,690 |
| 2024-02-26 | 2.58 | 2.64 | 2.56 | 2.59 | -0.38% | 316,480 | 82,204,468 |
| 2024-02-23 | 2.56 | 2.62 | 2.55 | 2.6 | +1.56% | 331,595 | 85,628,895 |
| 2024-02-22 | 2.53 | 2.58 | 2.49 | 2.56 | +0.79% | 298,865 | 76,029,036 |
| 2024-02-21 | 2.47 | 2.63 | 2.45 | 2.54 | +1.6% | 450,177 | 114,900,575 |
| 2024-02-20 | 2.5 | 2.52 | 2.45 | 2.5 | 0% | 330,347 | 82,014,168 |
| 2024-02-19 | 2.42 | 2.55 | 2.39 | 2.5 | +3.73% | 494,018 | 121,131,847 |
| 2024-02-08 | 2.27 | 2.42 | 2.27 | 2.41 | +4.78% | 485,315 | 114,015,090 |
| 2024-02-07 | 2.48 | 2.48 | 2.24 | 2.3 | -7.63% | 605,998 | 141,403,017 |
| 2024-02-06 | 2.37 | 2.51 | 2.17 | 2.49 | +3.32% | 663,540 | 153,630,474 |
| 2024-02-05 | 2.6 | 2.66 | 2.41 | 2.41 | -10.07% | 652,966 | 161,028,393 |
| 2024-02-02 | 2.65 | 2.85 | 2.57 | 2.68 | +1.52% | 586,359 | 159,464,476 |
| 2024-02-01 | 2.71 | 2.77 | 2.6 | 2.64 | -4% | 406,339 | 108,053,218 |
| 2024-01-31 | 2.88 | 2.92 | 2.72 | 2.75 | -5.82% | 420,194 | 118,373,602 |
| 2024-01-30 | 3.03 | 3.08 | 2.91 | 2.92 | -5.19% | 411,155 | 122,899,286 |
| 2024-01-29 | 3.13 | 3.22 | 3.06 | 3.08 | -1.91% | 586,216 | 183,494,373 |
| 2024-01-26 | 3.05 | 3.22 | 3.03 | 3.14 | +2.61% | 702,782 | 221,162,738 |
| 2024-01-25 | 2.86 | 3.07 | 2.86 | 3.06 | +7.75% | 556,854 | 166,417,338 |
| 2024-01-24 | 2.69 | 2.84 | 2.68 | 2.84 | +5.97% | 330,787 | 91,781,219 |
| 2024-01-23 | 2.65 | 2.7 | 2.6 | 2.68 | +1.13% | 187,271 | 49,739,082 |
| 2024-01-22 | 2.81 | 2.82 | 2.61 | 2.65 | -6.03% | 228,971 | 62,320,066 |
| 2024-01-19 | 2.83 | 2.87 | 2.8 | 2.82 | -0.7% | 152,207 | 43,235,981 |
| 2024-01-18 | 2.87 | 2.89 | 2.74 | 2.84 | -1.73% | 266,828 | 74,962,421 |
| 2024-01-17 | 2.94 | 2.95 | 2.88 | 2.89 | -2.03% | 173,428 | 50,617,539 |
| 2024-01-16 | 3.01 | 3.02 | 2.91 | 2.95 | -1.67% | 248,790 | 73,404,118 |
| 2024-01-15 | 2.95 | 3.02 | 2.92 | 3 | 0% | 243,374 | 72,478,574 |
| 2024-01-12 | 2.99 | 3.05 | 2.97 | 3 | +0.33% | 237,015 | 71,407,221 |
| 2024-01-11 | 2.94 | 3 | 2.94 | 2.99 | +0.67% | 202,429 | 60,131,473 |
| 2024-01-10 | 2.95 | 2.99 | 2.92 | 2.97 | 0% | 166,220 | 49,211,239 |
| 2024-01-09 | 2.96 | 3.01 | 2.92 | 2.97 | +1.02% | 197,936 | 58,816,013 |
| 2024-01-08 | 3 | 3.02 | 2.94 | 2.94 | -1.67% | 198,909 | 59,142,409 |
| 2024-01-05 | 2.98 | 3.05 | 2.98 | 2.99 | 0% | 255,167 | 76,926,673 |
| 2024-01-04 | 2.99 | 3.01 | 2.97 | 2.99 | -0.66% | 182,595 | 54,607,135 |
| 2024-01-03 | 2.99 | 3.03 | 2.98 | 3.01 | +0.67% | 195,284 | 58,747,012 |
| 2024-01-02 | 3 | 3.02 | 2.97 | 2.99 | 0% | 159,594 | 47,746,612 |
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：