股票概览
3.58
+1.13%
+0.04
3.54
开盘价
3.58
最高价
3.52
最低价
95,257
成交量
数据更新至: 2024-03-29
技术指标
3.54
MA5 (5日均线)
3.61
MA10 (10日均线)
3.60
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 | 3.54 | 3.58 | 3.52 | 3.58 | +1.13% | 95,257 | 33,803,700 |
| 2024-03-28 | 3.5 | 3.58 | 3.45 | 3.54 | +1.14% | 132,394 | 46,650,437 |
| 2024-03-27 | 3.55 | 3.62 | 3.48 | 3.5 | -0.85% | 155,148 | 55,308,238 |
| 2024-03-26 | 3.55 | 3.58 | 3.48 | 3.53 | -0.56% | 115,938 | 40,859,126 |
| 2024-03-25 | 3.62 | 3.66 | 3.55 | 3.55 | -2.2% | 100,527 | 36,297,628 |
| 2024-03-22 | 3.7 | 3.71 | 3.6 | 3.63 | -1.63% | 108,304 | 39,432,595 |
| 2024-03-21 | 3.72 | 3.74 | 3.66 | 3.69 | -0.54% | 104,127 | 38,541,383 |
| 2024-03-20 | 3.69 | 3.72 | 3.65 | 3.71 | +0.82% | 118,388 | 43,740,439 |
| 2024-03-19 | 3.7 | 3.73 | 3.68 | 3.68 | -1.08% | 110,370 | 40,833,130 |
| 2024-03-18 | 3.67 | 3.73 | 3.65 | 3.72 | +1.92% | 134,983 | 49,682,033 |
| 2024-03-15 | 3.62 | 3.66 | 3.59 | 3.65 | +0.55% | 103,433 | 37,584,295 |
| 2024-03-14 | 3.66 | 3.73 | 3.59 | 3.63 | 0% | 131,865 | 48,190,106 |
| 2024-03-13 | 3.63 | 3.65 | 3.58 | 3.63 | -0.82% | 126,896 | 45,891,162 |
| 2024-03-12 | 3.59 | 3.66 | 3.58 | 3.66 | +2.52% | 193,422 | 70,229,300 |
| 2024-03-11 | 3.49 | 3.58 | 3.49 | 3.57 | +2% | 104,371 | 36,914,917 |
| 2024-03-08 | 3.5 | 3.53 | 3.47 | 3.5 | +0.57% | 76,958 | 26,868,815 |
| 2024-03-07 | 3.54 | 3.55 | 3.48 | 3.48 | -1.42% | 110,657 | 38,901,776 |
| 2024-03-06 | 3.54 | 3.57 | 3.49 | 3.53 | -0.56% | 103,080 | 36,401,701 |
| 2024-03-05 | 3.62 | 3.62 | 3.54 | 3.55 | -2.74% | 117,592 | 41,951,914 |
| 2024-03-04 | 3.61 | 3.68 | 3.59 | 3.65 | +1.11% | 128,318 | 46,569,224 |
| 2024-03-01 | 3.58 | 3.62 | 3.55 | 3.61 | +1.12% | 126,199 | 45,298,562 |
| 2024-02-29 | 3.45 | 3.57 | 3.41 | 3.57 | +2.59% | 158,269 | 55,653,493 |
| 2024-02-28 | 3.68 | 3.78 | 3.46 | 3.48 | -5.18% | 269,392 | 97,895,402 |
| 2024-02-27 | 3.6 | 3.67 | 3.55 | 3.67 | +1.66% | 126,687 | 45,984,181 |
| 2024-02-26 | 3.61 | 3.68 | 3.59 | 3.61 | -0.28% | 184,533 | 66,965,079 |
| 2024-02-23 | 3.54 | 3.63 | 3.5 | 3.62 | +2.55% | 164,404 | 58,514,579 |
| 2024-02-22 | 3.5 | 3.55 | 3.48 | 3.53 | +0.86% | 119,467 | 41,952,384 |
| 2024-02-21 | 3.47 | 3.57 | 3.41 | 3.5 | +0.29% | 161,171 | 56,696,556 |
| 2024-02-20 | 3.43 | 3.53 | 3.37 | 3.49 | +0.87% | 132,451 | 45,945,963 |
| 2024-02-19 | 3.4 | 3.5 | 3.36 | 3.46 | +3.59% | 217,623 | 74,794,673 |
| 2024-02-08 | 3.08 | 3.37 | 3.06 | 3.34 | +8.44% | 267,175 | 86,087,315 |
| 2024-02-07 | 3.13 | 3.16 | 3.05 | 3.08 | -0.96% | 263,435 | 81,646,256 |
| 2024-02-06 | 2.93 | 3.2 | 2.86 | 3.11 | +5.42% | 236,322 | 71,410,930 |
| 2024-02-05 | 3.21 | 3.22 | 2.88 | 2.95 | -8.95% | 284,275 | 85,600,622 |
| 2024-02-02 | 3.41 | 3.47 | 3.11 | 3.24 | -4.99% | 213,287 | 70,185,613 |
| 2024-02-01 | 3.47 | 3.51 | 3.37 | 3.41 | -2.01% | 148,734 | 51,050,154 |
| 2024-01-31 | 3.64 | 3.66 | 3.46 | 3.48 | -4.92% | 158,693 | 56,227,150 |
| 2024-01-30 | 3.77 | 3.78 | 3.65 | 3.66 | -2.92% | 111,604 | 41,431,488 |
| 2024-01-29 | 3.85 | 3.88 | 3.75 | 3.77 | -1.82% | 122,188 | 46,360,347 |
| 2024-01-26 | 3.8 | 3.92 | 3.78 | 3.84 | +0.79% | 165,939 | 64,040,014 |
| 2024-01-25 | 3.68 | 3.82 | 3.65 | 3.81 | +3.53% | 143,662 | 54,004,799 |
| 2024-01-24 | 3.61 | 3.69 | 3.53 | 3.68 | +2.22% | 130,586 | 47,314,844 |
| 2024-01-23 | 3.61 | 3.63 | 3.54 | 3.6 | 0% | 142,619 | 51,096,581 |
| 2024-01-22 | 3.83 | 3.86 | 3.56 | 3.6 | -5.76% | 181,748 | 67,500,871 |
| 2024-01-19 | 3.9 | 3.91 | 3.81 | 3.82 | -2.05% | 131,750 | 50,895,646 |
| 2024-01-18 | 3.97 | 4 | 3.79 | 3.9 | -1.76% | 199,955 | 77,356,894 |
| 2024-01-17 | 4.03 | 4.07 | 3.97 | 3.97 | -1.98% | 110,268 | 44,342,859 |
| 2024-01-16 | 4.11 | 4.11 | 4.01 | 4.05 | -1.46% | 129,865 | 52,525,389 |
| 2024-01-15 | 4.08 | 4.15 | 4.06 | 4.11 | +0.74% | 88,684 | 36,450,982 |
| 2024-01-12 | 4.13 | 4.15 | 4.08 | 4.08 | -1.69% | 102,680 | 42,255,651 |
| 2024-01-11 | 4.07 | 4.16 | 4.07 | 4.15 | +1.72% | 79,354 | 32,689,636 |
| 2024-01-10 | 4.12 | 4.14 | 4.06 | 4.08 | -1.21% | 74,587 | 30,559,752 |
| 2024-01-09 | 4.1 | 4.17 | 4.08 | 4.13 | +0.98% | 94,313 | 38,958,352 |
| 2024-01-08 | 4.18 | 4.19 | 4.09 | 4.09 | -2.62% | 89,951 | 37,113,199 |
| 2024-01-05 | 4.26 | 4.27 | 4.13 | 4.2 | -1.41% | 108,850 | 45,953,309 |
| 2024-01-04 | 4.26 | 4.27 | 4.23 | 4.26 | -0.47% | 104,639 | 44,483,082 |
| 2024-01-03 | 4.23 | 4.35 | 4.23 | 4.28 | 0% | 120,428 | 51,716,155 |
| 2024-01-02 | 4.2 | 4.3 | 4.19 | 4.28 | +1.42% | 170,498 | 72,505,083 |
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：