股票概览
3.24
-1.52%
-0.05
3.28
开盘价
3.29
最高价
3.17
最低价
180,318
成交量
数据更新至: 2024-03-29
技术指标
3.30
MA5 (5日均线)
3.39
MA10 (10日均线)
3.26
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 | 3.28 | 3.29 | 3.17 | 3.24 | -1.52% | 180,318 | 57,956,874 |
| 2024-03-28 | 3.18 | 3.32 | 3.15 | 3.29 | +2.81% | 220,675 | 72,060,878 |
| 2024-03-27 | 3.34 | 3.42 | 3.19 | 3.2 | -4.48% | 249,989 | 81,814,717 |
| 2024-03-26 | 3.37 | 3.5 | 3.27 | 3.35 | -1.76% | 281,390 | 94,975,764 |
| 2024-03-25 | 3.63 | 3.69 | 3.4 | 3.41 | -5.54% | 468,166 | 163,706,593 |
| 2024-03-22 | 3.59 | 3.74 | 3.48 | 3.61 | -2.7% | 915,575 | 327,808,636 |
| 2024-03-21 | 3.68 | 3.82 | 3.66 | 3.71 | +6.92% | 1,119,917 | 423,075,574 |
| 2024-03-20 | 3.29 | 3.5 | 3.29 | 3.47 | +5.79% | 375,095 | 128,175,912 |
| 2024-03-19 | 3.31 | 3.38 | 3.27 | 3.28 | -0.91% | 216,930 | 71,922,909 |
| 2024-03-18 | 3.16 | 3.36 | 3.15 | 3.31 | +4.75% | 335,690 | 109,015,535 |
| 2024-03-15 | 3.16 | 3.2 | 3.09 | 3.16 | -0.63% | 157,424 | 49,407,171 |
| 2024-03-14 | 3.19 | 3.23 | 3.12 | 3.18 | -2.15% | 258,673 | 82,298,873 |
| 2024-03-13 | 3.14 | 3.44 | 3.14 | 3.25 | +3.5% | 425,372 | 139,720,764 |
| 2024-03-12 | 3.09 | 3.15 | 3.07 | 3.14 | +1.95% | 149,991 | 46,609,717 |
| 2024-03-11 | 3.02 | 3.09 | 3 | 3.08 | +1.65% | 120,749 | 36,778,772 |
| 2024-03-08 | 3.03 | 3.09 | 3 | 3.03 | -1.62% | 133,167 | 40,405,884 |
| 2024-03-07 | 3.1 | 3.15 | 3.05 | 3.08 | -0.65% | 156,296 | 48,343,043 |
| 2024-03-06 | 3.09 | 3.15 | 3.05 | 3.1 | -0.32% | 155,751 | 48,276,371 |
| 2024-03-05 | 3.12 | 3.18 | 3.05 | 3.11 | -0.96% | 204,022 | 63,791,397 |
| 2024-03-04 | 3.13 | 3.17 | 3.01 | 3.14 | +0.32% | 166,974 | 51,766,922 |
| 2024-03-01 | 3.07 | 3.14 | 3.03 | 3.13 | +1.95% | 179,527 | 55,376,420 |
| 2024-02-29 | 2.86 | 3.07 | 2.85 | 3.07 | +4.07% | 222,508 | 66,775,320 |
| 2024-02-28 | 3.24 | 3.4 | 2.92 | 2.95 | -8.67% | 400,803 | 127,432,970 |
| 2024-02-27 | 3.07 | 3.23 | 3.02 | 3.23 | +4.53% | 185,520 | 58,743,836 |
| 2024-02-26 | 3.11 | 3.14 | 2.99 | 3.09 | +0.32% | 249,006 | 76,273,805 |
| 2024-02-23 | 2.94 | 3.09 | 2.89 | 3.08 | +5.48% | 256,211 | 76,826,279 |
| 2024-02-22 | 2.84 | 2.93 | 2.82 | 2.92 | +2.46% | 206,161 | 59,333,517 |
| 2024-02-21 | 2.66 | 2.97 | 2.58 | 2.85 | +4.78% | 305,720 | 86,048,140 |
| 2024-02-20 | 2.68 | 2.77 | 2.61 | 2.72 | +3.82% | 258,172 | 69,675,239 |
| 2024-02-19 | 2.47 | 2.65 | 2.47 | 2.62 | +8.26% | 293,360 | 75,691,629 |
| 2024-02-08 | 2.27 | 2.44 | 2.06 | 2.42 | +6.61% | 356,826 | 80,110,778 |
| 2024-02-07 | 2.52 | 2.54 | 2.27 | 2.27 | -9.92% | 280,690 | 65,348,455 |
| 2024-02-06 | 2.48 | 2.66 | 2.47 | 2.52 | -8.03% | 287,916 | 72,255,729 |
| 2024-02-05 | 3.01 | 3.01 | 2.74 | 2.74 | -9.87% | 181,477 | 50,281,084 |
| 2024-02-02 | 3.24 | 3.29 | 2.92 | 3.04 | -2.88% | 175,442 | 54,862,741 |
| 2024-02-01 | 3.23 | 3.25 | 3.08 | 3.13 | -3.99% | 158,057 | 49,730,632 |
| 2024-01-31 | 3.38 | 3.45 | 3.22 | 3.26 | -4.96% | 153,339 | 51,185,186 |
| 2024-01-30 | 3.54 | 3.55 | 3.41 | 3.43 | -3.38% | 95,889 | 33,342,326 |
| 2024-01-29 | 3.67 | 3.7 | 3.55 | 3.55 | -4.31% | 129,743 | 46,703,878 |
| 2024-01-26 | 3.66 | 3.77 | 3.62 | 3.71 | +1.37% | 166,167 | 61,684,003 |
| 2024-01-25 | 3.55 | 3.67 | 3.51 | 3.66 | +3.1% | 188,468 | 67,851,388 |
| 2024-01-24 | 3.43 | 3.58 | 3.43 | 3.55 | +4.11% | 197,410 | 69,340,126 |
| 2024-01-23 | 3.44 | 3.44 | 3.34 | 3.41 | -0.29% | 145,004 | 49,219,842 |
| 2024-01-22 | 3.63 | 3.64 | 3.35 | 3.42 | -6.3% | 175,453 | 61,404,156 |
| 2024-01-19 | 3.67 | 3.75 | 3.64 | 3.65 | -0.54% | 158,774 | 58,625,628 |
| 2024-01-18 | 3.68 | 3.69 | 3.54 | 3.67 | -0.27% | 184,631 | 66,514,016 |
| 2024-01-17 | 3.76 | 3.76 | 3.65 | 3.68 | -1.87% | 106,807 | 39,648,488 |
| 2024-01-16 | 3.78 | 3.78 | 3.69 | 3.75 | -0.79% | 137,673 | 51,316,522 |
| 2024-01-15 | 3.81 | 3.84 | 3.76 | 3.78 | -1.31% | 134,596 | 51,162,590 |
| 2024-01-12 | 3.91 | 3.91 | 3.8 | 3.83 | -2.3% | 161,417 | 61,957,994 |
| 2024-01-11 | 3.85 | 3.92 | 3.81 | 3.92 | +1.82% | 136,387 | 52,929,214 |
| 2024-01-10 | 3.9 | 3.93 | 3.8 | 3.85 | -2.28% | 162,347 | 62,541,180 |
| 2024-01-09 | 3.91 | 3.99 | 3.89 | 3.94 | +0.77% | 150,219 | 59,110,104 |
| 2024-01-08 | 3.94 | 3.99 | 3.9 | 3.91 | -1.01% | 150,287 | 59,235,819 |
| 2024-01-05 | 4.09 | 4.13 | 3.93 | 3.95 | -3.66% | 239,828 | 95,936,002 |
| 2024-01-04 | 4.14 | 4.17 | 4.07 | 4.1 | -1.68% | 213,746 | 87,620,798 |
| 2024-01-03 | 4.07 | 4.25 | 4.06 | 4.17 | +2.21% | 372,039 | 154,971,029 |
| 2024-01-02 | 4.09 | 4.19 | 4.05 | 4.08 | -0.24% | 287,424 | 117,676,928 |
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：