股票概览
3.72
+2.2%
+0.08
3.66
开盘价
3.72
最高价
3.63
最低价
105,013
成交量
数据更新至: 2024-03-29
技术指标
3.69
MA5 (5日均线)
3.77
MA10 (10日均线)
3.82
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 | 3.66 | 3.72 | 3.63 | 3.72 | +2.2% | 105,013 | 38,576,172 |
| 2024-03-28 | 3.63 | 3.7 | 3.63 | 3.64 | 0% | 126,851 | 46,433,528 |
| 2024-03-27 | 3.72 | 3.74 | 3.64 | 3.64 | -2.41% | 130,638 | 48,089,178 |
| 2024-03-26 | 3.72 | 3.76 | 3.7 | 3.73 | +0.27% | 90,842 | 33,890,924 |
| 2024-03-25 | 3.75 | 3.81 | 3.71 | 3.72 | -1.06% | 116,739 | 43,780,777 |
| 2024-03-22 | 3.86 | 3.86 | 3.75 | 3.76 | -2.34% | 170,532 | 64,626,193 |
| 2024-03-21 | 3.87 | 3.88 | 3.83 | 3.85 | -0.26% | 81,777 | 31,474,900 |
| 2024-03-20 | 3.83 | 3.87 | 3.81 | 3.86 | +0.52% | 95,350 | 36,698,891 |
| 2024-03-19 | 3.9 | 3.91 | 3.83 | 3.84 | -1.79% | 129,201 | 49,892,056 |
| 2024-03-18 | 3.88 | 3.91 | 3.86 | 3.91 | +0.77% | 122,665 | 47,720,162 |
| 2024-03-15 | 3.83 | 3.88 | 3.81 | 3.88 | +1.04% | 95,949 | 36,938,800 |
| 2024-03-14 | 3.83 | 3.87 | 3.81 | 3.84 | -0.26% | 73,460 | 28,234,760 |
| 2024-03-13 | 3.9 | 3.9 | 3.84 | 3.85 | -1.28% | 105,288 | 40,652,308 |
| 2024-03-12 | 3.87 | 3.92 | 3.85 | 3.9 | +0.52% | 138,088 | 53,647,576 |
| 2024-03-11 | 3.83 | 3.88 | 3.81 | 3.88 | +1.31% | 106,323 | 40,831,784 |
| 2024-03-08 | 3.85 | 3.87 | 3.8 | 3.83 | -0.52% | 132,007 | 50,485,749 |
| 2024-03-07 | 3.9 | 3.92 | 3.83 | 3.85 | -1.53% | 147,641 | 57,300,941 |
| 2024-03-06 | 3.9 | 3.95 | 3.89 | 3.91 | -0.26% | 122,046 | 47,700,904 |
| 2024-03-05 | 3.91 | 3.96 | 3.88 | 3.92 | +0.26% | 154,905 | 60,588,164 |
| 2024-03-04 | 3.98 | 3.99 | 3.89 | 3.91 | -1.76% | 162,713 | 63,792,761 |
| 2024-03-01 | 4.04 | 4.04 | 3.95 | 3.98 | -1.49% | 217,966 | 86,828,167 |
| 2024-02-29 | 3.98 | 4.04 | 3.95 | 4.04 | +1% | 307,493 | 122,961,153 |
| 2024-02-28 | 3.97 | 4.11 | 3.95 | 4 | +1.01% | 401,408 | 161,898,420 |
| 2024-02-27 | 3.94 | 3.96 | 3.91 | 3.96 | +0.51% | 184,029 | 72,431,397 |
| 2024-02-26 | 3.95 | 3.98 | 3.91 | 3.94 | -0.51% | 191,649 | 75,735,682 |
| 2024-02-23 | 3.97 | 3.97 | 3.92 | 3.96 | 0% | 170,741 | 67,392,875 |
| 2024-02-22 | 3.95 | 4 | 3.9 | 3.96 | -0.5% | 211,526 | 83,442,111 |
| 2024-02-21 | 3.96 | 4.06 | 3.91 | 3.98 | 0% | 253,628 | 101,395,372 |
| 2024-02-20 | 3.94 | 4 | 3.91 | 3.98 | +0.76% | 195,698 | 77,470,838 |
| 2024-02-19 | 4.02 | 4.05 | 3.92 | 3.95 | -1.74% | 308,612 | 122,754,145 |
| 2024-02-08 | 3.88 | 4.12 | 3.86 | 4.02 | +1.26% | 485,690 | 195,239,029 |
| 2024-02-07 | 3.84 | 3.98 | 3.73 | 3.97 | +2.85% | 804,282 | 310,504,349 |
| 2024-02-06 | 3.4 | 3.86 | 3.3 | 3.86 | +9.97% | 470,504 | 173,459,831 |
| 2024-02-05 | 3.66 | 3.77 | 3.51 | 3.51 | -10% | 604,189 | 220,400,378 |
| 2024-02-02 | 4.21 | 4.27 | 3.75 | 3.9 | -6.47% | 953,802 | 384,272,040 |
| 2024-02-01 | 3.76 | 4.17 | 3.72 | 4.17 | +10.03% | 312,353 | 127,474,267 |
| 2024-01-31 | 3.81 | 3.92 | 3.77 | 3.79 | -1.56% | 164,979 | 63,281,693 |
| 2024-01-30 | 3.86 | 3.99 | 3.84 | 3.85 | -1.79% | 140,074 | 54,824,703 |
| 2024-01-29 | 4 | 4.04 | 3.9 | 3.92 | -1.75% | 194,180 | 77,063,199 |
| 2024-01-26 | 3.9 | 4.03 | 3.88 | 3.99 | +1.53% | 221,177 | 88,089,847 |
| 2024-01-25 | 3.78 | 3.93 | 3.72 | 3.93 | +3.69% | 236,536 | 91,377,742 |
| 2024-01-24 | 3.61 | 3.88 | 3.56 | 3.79 | +5.57% | 213,708 | 78,841,701 |
| 2024-01-23 | 3.49 | 3.62 | 3.44 | 3.59 | +1.7% | 131,781 | 46,650,421 |
| 2024-01-22 | 3.72 | 3.73 | 3.51 | 3.53 | -4.85% | 118,915 | 43,000,534 |
| 2024-01-19 | 3.73 | 3.75 | 3.68 | 3.71 | -0.27% | 70,964 | 26,385,332 |
| 2024-01-18 | 3.79 | 3.79 | 3.61 | 3.72 | -2.11% | 164,076 | 60,527,076 |
| 2024-01-17 | 3.85 | 3.91 | 3.8 | 3.8 | -1.3% | 92,900 | 35,827,095 |
| 2024-01-16 | 3.87 | 3.89 | 3.81 | 3.85 | -0.52% | 72,755 | 27,955,050 |
| 2024-01-15 | 3.9 | 3.91 | 3.86 | 3.87 | -0.77% | 50,319 | 19,547,337 |
| 2024-01-12 | 3.88 | 3.94 | 3.87 | 3.9 | +0.78% | 87,672 | 34,274,544 |
| 2024-01-11 | 3.83 | 3.88 | 3.82 | 3.87 | +0.78% | 56,031 | 21,631,490 |
| 2024-01-10 | 3.88 | 3.89 | 3.82 | 3.84 | -1.03% | 64,867 | 25,011,521 |
| 2024-01-09 | 3.88 | 3.9 | 3.84 | 3.88 | +0.26% | 60,800 | 23,552,649 |
| 2024-01-08 | 3.97 | 3.98 | 3.86 | 3.87 | -2.52% | 95,267 | 37,231,207 |
| 2024-01-05 | 3.99 | 4.03 | 3.95 | 3.97 | -1% | 74,637 | 29,782,137 |
| 2024-01-04 | 3.99 | 4.02 | 3.94 | 4.01 | +0.5% | 77,342 | 30,782,469 |
| 2024-01-03 | 3.97 | 4 | 3.96 | 3.99 | +0.5% | 78,176 | 31,120,863 |
| 2024-01-02 | 3.95 | 4.02 | 3.94 | 3.97 | +0.76% | 82,052 | 32,688,756 |
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：