股票概览
3.16
+1.61%
+0.05
3.12
开盘价
3.2
最高价
3.1
最低价
339,274
成交量
数据更新至: 2024-03-29
技术指标
3.09
MA5 (5日均线)
3.12
MA10 (10日均线)
3.03
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 | 3.12 | 3.2 | 3.1 | 3.16 | +1.61% | 339,274 | 106,875,938 |
| 2024-03-28 | 3.02 | 3.14 | 3.01 | 3.11 | +2.98% | 353,785 | 109,561,880 |
| 2024-03-27 | 3.1 | 3.1 | 3.02 | 3.02 | -2.58% | 292,993 | 89,866,931 |
| 2024-03-26 | 3.06 | 3.12 | 3.05 | 3.1 | +0.65% | 325,137 | 100,421,138 |
| 2024-03-25 | 3.16 | 3.19 | 3.07 | 3.08 | -3.45% | 382,256 | 119,400,750 |
| 2024-03-22 | 3.17 | 3.24 | 3.1 | 3.19 | -0.62% | 523,907 | 165,721,942 |
| 2024-03-21 | 3.1 | 3.22 | 3.08 | 3.21 | +3.55% | 663,441 | 210,532,109 |
| 2024-03-20 | 3.07 | 3.12 | 3.07 | 3.1 | +0.32% | 285,449 | 88,432,663 |
| 2024-03-19 | 3.11 | 3.14 | 3.08 | 3.09 | -1.28% | 342,783 | 106,563,171 |
| 2024-03-18 | 3.14 | 3.19 | 3.08 | 3.13 | +0.32% | 498,908 | 155,812,199 |
| 2024-03-15 | 3.01 | 3.16 | 2.98 | 3.12 | +3.31% | 628,617 | 195,026,591 |
| 2024-03-14 | 3.03 | 3.05 | 2.98 | 3.02 | 0% | 420,790 | 126,875,415 |
| 2024-03-13 | 3.07 | 3.1 | 3 | 3.02 | -0.98% | 532,610 | 161,481,792 |
| 2024-03-12 | 3.1 | 3.11 | 3 | 3.05 | -2.87% | 776,461 | 236,878,083 |
| 2024-03-11 | 2.91 | 3.27 | 2.85 | 3.14 | +6.08% | 1,200,257 | 362,174,869 |
| 2024-03-08 | 2.83 | 3.05 | 2.78 | 2.96 | +5.71% | 856,628 | 250,724,497 |
| 2024-03-07 | 2.81 | 2.87 | 2.77 | 2.8 | -1.06% | 463,512 | 130,628,524 |
| 2024-03-06 | 2.7 | 2.87 | 2.69 | 2.83 | +4.43% | 620,843 | 174,080,938 |
| 2024-03-05 | 2.77 | 2.79 | 2.7 | 2.71 | -3.9% | 409,639 | 112,075,706 |
| 2024-03-04 | 2.73 | 2.84 | 2.71 | 2.82 | +3.68% | 544,569 | 151,643,808 |
| 2024-03-01 | 2.67 | 2.75 | 2.67 | 2.72 | +2.26% | 387,551 | 105,085,802 |
| 2024-02-29 | 2.53 | 2.68 | 2.5 | 2.66 | +4.31% | 343,618 | 89,692,906 |
| 2024-02-28 | 2.76 | 2.78 | 2.55 | 2.55 | -7.61% | 549,536 | 147,098,891 |
| 2024-02-27 | 2.69 | 2.77 | 2.68 | 2.76 | +1.85% | 308,578 | 83,993,773 |
| 2024-02-26 | 2.65 | 2.8 | 2.62 | 2.71 | +3.44% | 518,889 | 140,419,497 |
| 2024-02-23 | 2.58 | 2.63 | 2.54 | 2.62 | +1.95% | 325,921 | 84,234,579 |
| 2024-02-22 | 2.52 | 2.58 | 2.51 | 2.57 | +2.39% | 298,064 | 76,120,164 |
| 2024-02-21 | 2.46 | 2.6 | 2.44 | 2.51 | +1.21% | 423,505 | 107,693,702 |
| 2024-02-20 | 2.45 | 2.51 | 2.41 | 2.48 | +0.81% | 313,944 | 77,698,175 |
| 2024-02-19 | 2.48 | 2.53 | 2.43 | 2.46 | +1.23% | 481,907 | 119,110,277 |
| 2024-02-08 | 2.25 | 2.44 | 2.21 | 2.43 | +8.97% | 584,717 | 136,578,187 |
| 2024-02-07 | 2.24 | 2.29 | 2.16 | 2.23 | -0.89% | 518,867 | 115,951,598 |
| 2024-02-06 | 2.11 | 2.34 | 2.02 | 2.25 | +4.17% | 589,938 | 126,651,508 |
| 2024-02-05 | 2.39 | 2.39 | 2.14 | 2.16 | -10.74% | 605,202 | 134,484,196 |
| 2024-02-02 | 2.5 | 2.54 | 2.32 | 2.42 | -3.2% | 436,165 | 106,195,867 |
| 2024-02-01 | 2.55 | 2.58 | 2.46 | 2.5 | -2.72% | 369,899 | 93,112,100 |
| 2024-01-31 | 2.67 | 2.7 | 2.57 | 2.57 | -4.1% | 396,336 | 104,231,088 |
| 2024-01-30 | 2.73 | 2.78 | 2.67 | 2.68 | -2.55% | 300,767 | 82,024,751 |
| 2024-01-29 | 2.84 | 2.85 | 2.74 | 2.75 | -3.17% | 339,604 | 94,342,114 |
| 2024-01-26 | 2.8 | 2.87 | 2.8 | 2.84 | +1.07% | 279,972 | 79,614,037 |
| 2024-01-25 | 2.72 | 2.82 | 2.71 | 2.81 | +3.31% | 323,467 | 89,683,481 |
| 2024-01-24 | 2.7 | 2.73 | 2.61 | 2.72 | +2.26% | 439,772 | 117,505,666 |
| 2024-01-23 | 2.67 | 2.69 | 2.61 | 2.66 | -1.12% | 352,628 | 93,439,344 |
| 2024-01-22 | 2.84 | 2.85 | 2.66 | 2.69 | -4.95% | 286,257 | 78,847,112 |
| 2024-01-19 | 2.89 | 2.91 | 2.83 | 2.83 | -2.41% | 192,661 | 55,194,643 |
| 2024-01-18 | 2.9 | 2.95 | 2.82 | 2.9 | -1.02% | 324,915 | 93,113,195 |
| 2024-01-17 | 2.99 | 3.03 | 2.93 | 2.93 | -2.66% | 215,244 | 63,944,198 |
| 2024-01-16 | 3.02 | 3.02 | 2.95 | 3.01 | 0% | 234,511 | 70,038,174 |
| 2024-01-15 | 3.06 | 3.07 | 3 | 3.01 | -1.95% | 276,366 | 83,373,191 |
| 2024-01-12 | 3.09 | 3.15 | 3.05 | 3.07 | +0.33% | 257,442 | 79,712,162 |
| 2024-01-11 | 3.02 | 3.07 | 3 | 3.06 | +1.32% | 159,663 | 48,647,448 |
| 2024-01-10 | 3.05 | 3.06 | 2.99 | 3.02 | -0.33% | 193,925 | 58,752,902 |
| 2024-01-09 | 3.01 | 3.06 | 3 | 3.03 | +0.66% | 212,198 | 64,359,762 |
| 2024-01-08 | 3.08 | 3.08 | 3 | 3.01 | -2.27% | 201,994 | 61,224,811 |
| 2024-01-05 | 3.13 | 3.14 | 3.06 | 3.08 | -1.91% | 241,869 | 75,124,938 |
| 2024-01-04 | 3.12 | 3.18 | 3.12 | 3.14 | 0% | 236,567 | 74,289,328 |
| 2024-01-03 | 3.15 | 3.17 | 3.09 | 3.14 | -0.95% | 358,472 | 111,883,096 |
| 2024-01-02 | 3.04 | 3.18 | 3.02 | 3.17 | +4.97% | 469,433 | 147,071,251 |
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：