股票概览
3.41
-1.45%
-0.05
3.44
开盘价
3.46
最高价
3.38
最低价
132,908
成交量
数据更新至: 2024-03-29
技术指标
3.46
MA5 (5日均线)
3.46
MA10 (10日均线)
3.42
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 | 3.44 | 3.46 | 3.38 | 3.41 | -1.45% | 132,908 | 45,231,233 |
| 2024-03-28 | 3.43 | 3.5 | 3.42 | 3.46 | +0.58% | 145,215 | 50,287,695 |
| 2024-03-27 | 3.51 | 3.53 | 3.42 | 3.44 | -2.55% | 191,838 | 66,353,624 |
| 2024-03-26 | 3.44 | 3.54 | 3.42 | 3.53 | +2.32% | 225,764 | 78,762,013 |
| 2024-03-25 | 3.44 | 3.54 | 3.4 | 3.45 | +0.29% | 183,641 | 63,764,912 |
| 2024-03-22 | 3.49 | 3.5 | 3.39 | 3.44 | -1.71% | 149,713 | 51,460,927 |
| 2024-03-21 | 3.47 | 3.52 | 3.46 | 3.5 | +1.16% | 162,581 | 56,744,945 |
| 2024-03-20 | 3.43 | 3.47 | 3.41 | 3.46 | +0.87% | 92,199 | 31,760,778 |
| 2024-03-19 | 3.46 | 3.49 | 3.43 | 3.43 | -0.87% | 117,315 | 40,621,184 |
| 2024-03-18 | 3.47 | 3.47 | 3.43 | 3.46 | +0.29% | 118,852 | 41,029,070 |
| 2024-03-15 | 3.42 | 3.46 | 3.4 | 3.45 | +0.88% | 114,808 | 39,351,993 |
| 2024-03-14 | 3.4 | 3.47 | 3.39 | 3.42 | +0.59% | 148,105 | 50,747,260 |
| 2024-03-13 | 3.46 | 3.47 | 3.38 | 3.4 | -2.3% | 165,145 | 56,458,055 |
| 2024-03-12 | 3.38 | 3.52 | 3.36 | 3.48 | +2.96% | 256,884 | 88,353,537 |
| 2024-03-11 | 3.29 | 3.38 | 3.29 | 3.38 | +2.42% | 148,925 | 49,744,900 |
| 2024-03-08 | 3.31 | 3.34 | 3.26 | 3.3 | -0.6% | 102,306 | 33,729,720 |
| 2024-03-07 | 3.35 | 3.39 | 3.31 | 3.32 | -0.6% | 140,526 | 47,017,104 |
| 2024-03-06 | 3.3 | 3.38 | 3.28 | 3.34 | +0.6% | 140,183 | 46,730,147 |
| 2024-03-05 | 3.35 | 3.37 | 3.26 | 3.32 | -1.78% | 160,757 | 53,227,482 |
| 2024-03-04 | 3.43 | 3.45 | 3.34 | 3.38 | -2.31% | 181,728 | 61,459,138 |
| 2024-03-01 | 3.49 | 3.51 | 3.42 | 3.46 | -0.86% | 193,317 | 66,827,922 |
| 2024-02-29 | 3.38 | 3.49 | 3.34 | 3.49 | +1.45% | 326,134 | 112,081,193 |
| 2024-02-28 | 3.51 | 3.77 | 3.41 | 3.44 | -2.27% | 503,177 | 179,310,170 |
| 2024-02-27 | 3.41 | 3.52 | 3.38 | 3.52 | +2.62% | 187,970 | 65,290,865 |
| 2024-02-26 | 3.44 | 3.5 | 3.38 | 3.43 | -0.58% | 212,621 | 73,086,769 |
| 2024-02-23 | 3.38 | 3.47 | 3.38 | 3.45 | +1.77% | 207,462 | 70,900,950 |
| 2024-02-22 | 3.35 | 3.41 | 3.34 | 3.39 | +0.3% | 173,241 | 58,425,586 |
| 2024-02-21 | 3.29 | 3.46 | 3.26 | 3.38 | +2.11% | 269,937 | 91,124,501 |
| 2024-02-20 | 3.27 | 3.32 | 3.24 | 3.31 | +0.3% | 204,156 | 66,944,042 |
| 2024-02-19 | 3.25 | 3.3 | 3.21 | 3.3 | +2.8% | 279,505 | 90,906,949 |
| 2024-02-08 | 3.05 | 3.23 | 3.01 | 3.21 | +6.64% | 329,703 | 102,846,802 |
| 2024-02-07 | 3.1 | 3.12 | 2.98 | 3.01 | -2.59% | 326,728 | 98,848,304 |
| 2024-02-06 | 3.08 | 3.19 | 2.93 | 3.09 | -0.64% | 426,300 | 128,751,089 |
| 2024-02-05 | 3.44 | 3.44 | 3.11 | 3.11 | -10.12% | 360,784 | 114,287,028 |
| 2024-02-02 | 3.57 | 3.68 | 3.33 | 3.46 | -4.16% | 222,615 | 78,376,112 |
| 2024-02-01 | 3.64 | 3.66 | 3.51 | 3.61 | -1.37% | 196,563 | 70,315,235 |
| 2024-01-31 | 3.84 | 3.85 | 3.65 | 3.66 | -4.69% | 205,597 | 76,674,885 |
| 2024-01-30 | 4 | 4.02 | 3.83 | 3.84 | -4.48% | 170,165 | 66,749,002 |
| 2024-01-29 | 4.18 | 4.19 | 4.01 | 4.02 | -2.9% | 223,939 | 91,445,341 |
| 2024-01-26 | 4 | 4.19 | 4 | 4.14 | +3.24% | 300,111 | 123,850,824 |
| 2024-01-25 | 3.86 | 4.02 | 3.85 | 4.01 | +3.89% | 197,414 | 77,951,874 |
| 2024-01-24 | 3.72 | 3.86 | 3.68 | 3.86 | +3.76% | 181,637 | 68,711,107 |
| 2024-01-23 | 3.66 | 3.74 | 3.6 | 3.72 | +1.64% | 129,752 | 47,717,764 |
| 2024-01-22 | 3.85 | 3.86 | 3.64 | 3.66 | -5.43% | 127,628 | 47,849,747 |
| 2024-01-19 | 3.86 | 3.92 | 3.84 | 3.87 | 0% | 123,610 | 48,042,584 |
| 2024-01-18 | 3.92 | 3.92 | 3.75 | 3.87 | -1.78% | 181,224 | 69,475,041 |
| 2024-01-17 | 4 | 4.01 | 3.92 | 3.94 | -1.5% | 114,443 | 45,488,058 |
| 2024-01-16 | 4.06 | 4.08 | 3.96 | 4 | -1.48% | 138,199 | 55,455,514 |
| 2024-01-15 | 4.05 | 4.09 | 4.01 | 4.06 | 0% | 129,185 | 52,408,386 |
| 2024-01-12 | 4.09 | 4.15 | 4.06 | 4.06 | -0.98% | 131,464 | 53,944,641 |
| 2024-01-11 | 4.07 | 4.11 | 4.05 | 4.1 | +0.74% | 113,449 | 46,329,488 |
| 2024-01-10 | 4.08 | 4.13 | 4.04 | 4.07 | -0.97% | 117,040 | 47,803,342 |
| 2024-01-09 | 4.06 | 4.14 | 4.05 | 4.11 | +1.23% | 156,879 | 64,306,713 |
| 2024-01-08 | 4.2 | 4.2 | 4.06 | 4.06 | -2.4% | 178,961 | 73,717,437 |
| 2024-01-05 | 4.18 | 4.25 | 4.14 | 4.16 | -0.72% | 204,634 | 85,863,798 |
| 2024-01-04 | 4.18 | 4.2 | 4.16 | 4.19 | -0.48% | 159,710 | 66,738,658 |
| 2024-01-03 | 4.2 | 4.27 | 4.17 | 4.21 | +0.48% | 208,816 | 87,955,315 |
| 2024-01-02 | 4.19 | 4.21 | 4.13 | 4.19 | +0.48% | 216,192 | 90,135,187 |
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：