股票概览
2.78
+1.46%
+0.04
2.74
开盘价
2.78
最高价
2.73
最低价
538,043
成交量
数据更新至: 2024-03-29
技术指标
2.75
MA5 (5日均线)
2.77
MA10 (10日均线)
2.78
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 | 2.74 | 2.78 | 2.73 | 2.78 | +1.46% | 538,043 | 148,718,573 |
| 2024-03-28 | 2.73 | 2.75 | 2.72 | 2.74 | +0.37% | 503,627 | 137,725,632 |
| 2024-03-27 | 2.75 | 2.77 | 2.73 | 2.73 | -0.73% | 470,580 | 129,418,781 |
| 2024-03-26 | 2.75 | 2.76 | 2.73 | 2.75 | 0% | 442,351 | 121,454,283 |
| 2024-03-25 | 2.74 | 2.77 | 2.73 | 2.75 | +0.36% | 402,899 | 110,890,214 |
| 2024-03-22 | 2.77 | 2.78 | 2.73 | 2.74 | -1.44% | 540,484 | 148,609,184 |
| 2024-03-21 | 2.79 | 2.8 | 2.77 | 2.78 | -0.36% | 423,387 | 117,612,216 |
| 2024-03-20 | 2.77 | 2.8 | 2.77 | 2.79 | +0.36% | 452,277 | 125,834,174 |
| 2024-03-19 | 2.82 | 2.83 | 2.78 | 2.78 | -1.77% | 618,939 | 173,206,212 |
| 2024-03-18 | 2.83 | 2.84 | 2.81 | 2.83 | -0.35% | 720,441 | 203,297,337 |
| 2024-03-15 | 2.78 | 2.85 | 2.77 | 2.84 | +2.16% | 1,008,647 | 283,971,679 |
| 2024-03-14 | 2.77 | 2.8 | 2.77 | 2.78 | +0.36% | 450,558 | 125,410,227 |
| 2024-03-13 | 2.78 | 2.79 | 2.76 | 2.77 | -0.36% | 379,625 | 105,201,979 |
| 2024-03-12 | 2.81 | 2.82 | 2.78 | 2.78 | -0.71% | 497,918 | 139,273,363 |
| 2024-03-11 | 2.78 | 2.8 | 2.78 | 2.8 | +0.72% | 373,193 | 104,167,176 |
| 2024-03-08 | 2.78 | 2.79 | 2.76 | 2.78 | 0% | 394,650 | 109,652,319 |
| 2024-03-07 | 2.79 | 2.82 | 2.78 | 2.78 | -0.71% | 582,544 | 163,017,495 |
| 2024-03-06 | 2.79 | 2.8 | 2.77 | 2.8 | +0.36% | 382,340 | 106,580,064 |
| 2024-03-05 | 2.8 | 2.8 | 2.77 | 2.79 | 0% | 469,248 | 130,811,524 |
| 2024-03-04 | 2.82 | 2.82 | 2.79 | 2.79 | -1.06% | 389,011 | 108,982,690 |
| 2024-03-01 | 2.81 | 2.82 | 2.8 | 2.82 | +0.36% | 494,746 | 139,048,354 |
| 2024-02-29 | 2.78 | 2.82 | 2.78 | 2.81 | +0.72% | 541,141 | 151,778,013 |
| 2024-02-28 | 2.8 | 2.83 | 2.79 | 2.79 | -0.36% | 784,395 | 220,547,100 |
| 2024-02-27 | 2.78 | 2.81 | 2.77 | 2.8 | +0.72% | 524,947 | 146,454,846 |
| 2024-02-26 | 2.81 | 2.82 | 2.76 | 2.78 | -1.07% | 701,089 | 195,368,419 |
| 2024-02-23 | 2.83 | 2.83 | 2.8 | 2.81 | -0.35% | 477,455 | 134,285,200 |
| 2024-02-22 | 2.82 | 2.83 | 2.8 | 2.82 | 0% | 463,815 | 130,621,096 |
| 2024-02-21 | 2.81 | 2.86 | 2.8 | 2.82 | 0% | 762,778 | 215,663,589 |
| 2024-02-20 | 2.82 | 2.83 | 2.81 | 2.82 | -0.35% | 578,391 | 163,081,950 |
| 2024-02-19 | 2.88 | 2.88 | 2.81 | 2.83 | -1.05% | 746,681 | 212,291,600 |
| 2024-02-08 | 2.86 | 2.94 | 2.83 | 2.86 | +0.35% | 1,488,908 | 429,408,654 |
| 2024-02-07 | 2.76 | 2.86 | 2.75 | 2.85 | +3.26% | 1,326,310 | 373,782,119 |
| 2024-02-06 | 2.66 | 2.78 | 2.65 | 2.76 | +2.99% | 890,337 | 242,766,618 |
| 2024-02-05 | 2.7 | 2.72 | 2.58 | 2.68 | -0.74% | 1,041,156 | 275,796,293 |
| 2024-02-02 | 2.7 | 2.74 | 2.67 | 2.7 | 0% | 922,741 | 249,753,591 |
| 2024-02-01 | 2.7 | 2.73 | 2.68 | 2.7 | -0.74% | 722,164 | 195,545,152 |
| 2024-01-31 | 2.71 | 2.73 | 2.66 | 2.72 | +0.37% | 796,730 | 215,299,052 |
| 2024-01-30 | 2.72 | 2.75 | 2.71 | 2.71 | -0.37% | 697,912 | 190,568,661 |
| 2024-01-29 | 2.73 | 2.75 | 2.71 | 2.72 | 0% | 682,847 | 186,586,693 |
| 2024-01-26 | 2.71 | 2.73 | 2.7 | 2.72 | +0.37% | 446,582 | 121,451,433 |
| 2024-01-25 | 2.62 | 2.72 | 2.61 | 2.71 | +3.04% | 660,143 | 177,255,540 |
| 2024-01-24 | 2.56 | 2.63 | 2.54 | 2.63 | +2.73% | 470,921 | 121,560,435 |
| 2024-01-23 | 2.53 | 2.57 | 2.5 | 2.56 | +0.79% | 373,888 | 94,822,788 |
| 2024-01-22 | 2.63 | 2.64 | 2.52 | 2.54 | -3.42% | 553,211 | 142,776,133 |
| 2024-01-19 | 2.64 | 2.66 | 2.63 | 2.63 | -0.38% | 327,143 | 86,442,063 |
| 2024-01-18 | 2.67 | 2.67 | 2.59 | 2.64 | -0.75% | 670,582 | 175,607,212 |
| 2024-01-17 | 2.71 | 2.71 | 2.66 | 2.66 | -1.85% | 344,344 | 92,653,704 |
| 2024-01-16 | 2.71 | 2.73 | 2.68 | 2.71 | 0% | 421,868 | 114,136,742 |
| 2024-01-15 | 2.72 | 2.73 | 2.71 | 2.71 | -0.37% | 323,018 | 87,838,660 |
| 2024-01-12 | 2.72 | 2.76 | 2.71 | 2.72 | +0.74% | 497,954 | 136,474,897 |
| 2024-01-11 | 2.71 | 2.73 | 2.7 | 2.7 | -0.37% | 379,735 | 102,999,007 |
| 2024-01-10 | 2.71 | 2.73 | 2.7 | 2.71 | 0% | 342,872 | 93,098,761 |
| 2024-01-09 | 2.7 | 2.73 | 2.69 | 2.71 | +0.74% | 337,294 | 91,400,795 |
| 2024-01-08 | 2.74 | 2.75 | 2.69 | 2.69 | -2.18% | 436,924 | 118,687,232 |
| 2024-01-05 | 2.75 | 2.78 | 2.73 | 2.75 | 0% | 532,480 | 146,828,331 |
| 2024-01-04 | 2.73 | 2.77 | 2.72 | 2.75 | +0.73% | 520,034 | 142,907,658 |
| 2024-01-03 | 2.71 | 2.74 | 2.71 | 2.73 | +0.37% | 355,570 | 96,908,810 |
| 2024-01-02 | 2.69 | 2.74 | 2.67 | 2.72 | +1.12% | 668,612 | 181,017,497 |
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：