股票概览
3
0%
0
3.01
开盘价
3.04
最高价
2.95
最低价
311,358
成交量
数据更新至: 2024-03-29
技术指标
3.00
MA5 (5日均线)
3.12
MA10 (10日均线)
3.08
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 | 3.01 | 3.04 | 2.95 | 3 | 0% | 311,358 | 92,919,814 |
| 2024-03-28 | 2.86 | 3.03 | 2.85 | 3 | +4.9% | 553,819 | 164,593,507 |
| 2024-03-27 | 3.05 | 3.05 | 2.86 | 2.86 | -6.23% | 518,768 | 151,791,434 |
| 2024-03-26 | 3.06 | 3.13 | 2.99 | 3.05 | -1.61% | 554,802 | 168,867,382 |
| 2024-03-25 | 3.19 | 3.26 | 3.08 | 3.1 | -3.73% | 658,097 | 209,866,856 |
| 2024-03-22 | 3.3 | 3.32 | 3.18 | 3.22 | -3.88% | 935,476 | 302,768,063 |
| 2024-03-21 | 3.18 | 3.45 | 3.18 | 3.35 | +5.68% | 1,474,062 | 489,812,167 |
| 2024-03-20 | 3.18 | 3.2 | 3.15 | 3.17 | 0% | 574,534 | 182,055,006 |
| 2024-03-19 | 3.23 | 3.25 | 3.16 | 3.17 | -2.46% | 698,199 | 223,071,621 |
| 2024-03-18 | 3.17 | 3.3 | 3.17 | 3.25 | +2.2% | 890,372 | 287,587,501 |
| 2024-03-15 | 3.18 | 3.24 | 3.09 | 3.18 | -1.55% | 851,886 | 267,284,542 |
| 2024-03-14 | 3.3 | 3.32 | 3.16 | 3.23 | -4.15% | 1,206,640 | 391,064,631 |
| 2024-03-13 | 3.22 | 3.53 | 3.22 | 3.37 | +0.9% | 1,947,536 | 654,615,269 |
| 2024-03-12 | 3.29 | 3.53 | 3.18 | 3.34 | +1.52% | 2,681,930 | 903,758,554 |
| 2024-03-11 | 2.98 | 3.29 | 2.88 | 3.29 | +20.07% | 1,842,843 | 568,963,029 |
| 2024-03-08 | 2.7 | 2.75 | 2.67 | 2.74 | +1.86% | 344,253 | 93,440,484 |
| 2024-03-07 | 2.82 | 2.83 | 2.69 | 2.69 | -4.95% | 641,742 | 176,454,313 |
| 2024-03-06 | 2.81 | 2.88 | 2.74 | 2.83 | -1.05% | 824,199 | 231,136,724 |
| 2024-03-05 | 2.81 | 3.03 | 2.78 | 2.86 | +0.7% | 1,234,187 | 356,811,136 |
| 2024-03-04 | 2.74 | 2.92 | 2.71 | 2.84 | +3.65% | 907,368 | 255,237,671 |
| 2024-03-01 | 2.69 | 2.74 | 2.66 | 2.74 | +2.24% | 411,513 | 111,268,724 |
| 2024-02-29 | 2.55 | 2.68 | 2.53 | 2.68 | +4.28% | 476,349 | 125,342,344 |
| 2024-02-28 | 2.79 | 2.86 | 2.54 | 2.57 | -8.21% | 773,974 | 210,842,824 |
| 2024-02-27 | 2.73 | 2.8 | 2.67 | 2.8 | +3.32% | 488,817 | 133,657,625 |
| 2024-02-26 | 2.68 | 2.78 | 2.64 | 2.71 | +1.88% | 602,397 | 163,136,545 |
| 2024-02-23 | 2.57 | 2.66 | 2.54 | 2.66 | +4.31% | 534,980 | 139,025,875 |
| 2024-02-22 | 2.43 | 2.56 | 2.42 | 2.55 | +4.51% | 475,626 | 119,633,221 |
| 2024-02-21 | 2.37 | 2.52 | 2.36 | 2.44 | +1.67% | 463,734 | 114,206,728 |
| 2024-02-20 | 2.37 | 2.41 | 2.31 | 2.4 | +0.84% | 367,220 | 87,097,100 |
| 2024-02-19 | 2.33 | 2.41 | 2.31 | 2.38 | +5.78% | 522,284 | 123,185,820 |
| 2024-02-08 | 2.06 | 2.26 | 2.03 | 2.25 | +10.29% | 504,334 | 108,342,492 |
| 2024-02-07 | 2.11 | 2.16 | 1.99 | 2.04 | -3.32% | 494,404 | 103,118,852 |
| 2024-02-06 | 2 | 2.17 | 1.88 | 2.11 | +6.03% | 584,167 | 117,948,374 |
| 2024-02-05 | 2.32 | 2.33 | 1.98 | 1.99 | -14.59% | 759,735 | 158,478,409 |
| 2024-02-02 | 2.5 | 2.56 | 2.21 | 2.33 | -6.05% | 497,037 | 118,064,017 |
| 2024-02-01 | 2.54 | 2.57 | 2.45 | 2.48 | -3.5% | 391,250 | 97,792,496 |
| 2024-01-31 | 2.75 | 2.76 | 2.53 | 2.57 | -7.55% | 586,787 | 154,116,427 |
| 2024-01-30 | 2.8 | 2.88 | 2.77 | 2.78 | -2.8% | 210,325 | 59,228,141 |
| 2024-01-29 | 3 | 3.01 | 2.86 | 2.86 | -4.03% | 253,582 | 73,768,373 |
| 2024-01-26 | 2.97 | 3.03 | 2.95 | 2.98 | 0% | 252,994 | 75,840,172 |
| 2024-01-25 | 2.87 | 2.98 | 2.86 | 2.98 | +3.47% | 346,588 | 101,570,275 |
| 2024-01-24 | 2.85 | 2.89 | 2.76 | 2.88 | +1.05% | 267,763 | 75,898,763 |
| 2024-01-23 | 2.75 | 2.87 | 2.74 | 2.85 | +1.79% | 261,871 | 73,877,662 |
| 2024-01-22 | 3 | 3 | 2.78 | 2.8 | -6.35% | 339,150 | 97,626,453 |
| 2024-01-19 | 3.05 | 3.07 | 2.99 | 2.99 | -2.61% | 176,275 | 53,375,690 |
| 2024-01-18 | 3.05 | 3.08 | 2.96 | 3.07 | +0.33% | 325,043 | 97,959,452 |
| 2024-01-17 | 3.13 | 3.13 | 3.05 | 3.06 | -2.24% | 178,024 | 54,966,736 |
| 2024-01-16 | 3.17 | 3.17 | 3.07 | 3.13 | -0.95% | 220,259 | 68,525,027 |
| 2024-01-15 | 3.2 | 3.2 | 3.13 | 3.16 | -0.94% | 162,383 | 51,376,114 |
| 2024-01-12 | 3.22 | 3.23 | 3.17 | 3.19 | -1.24% | 201,912 | 64,597,516 |
| 2024-01-11 | 3.12 | 3.24 | 3.11 | 3.23 | +3.86% | 284,447 | 90,834,773 |
| 2024-01-10 | 3.17 | 3.18 | 3.09 | 3.11 | -1.89% | 192,916 | 60,450,615 |
| 2024-01-09 | 3.16 | 3.22 | 3.15 | 3.17 | +0.32% | 169,941 | 54,082,378 |
| 2024-01-08 | 3.23 | 3.24 | 3.16 | 3.16 | -1.86% | 221,623 | 70,917,656 |
| 2024-01-05 | 3.3 | 3.31 | 3.2 | 3.22 | -2.72% | 268,064 | 87,102,391 |
| 2024-01-04 | 3.32 | 3.32 | 3.27 | 3.31 | 0% | 180,973 | 59,692,891 |
| 2024-01-03 | 3.34 | 3.36 | 3.29 | 3.31 | -0.9% | 206,574 | 68,558,485 |
| 2024-01-02 | 3.38 | 3.41 | 3.33 | 3.34 | -1.18% | 237,354 | 79,637,385 |
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：