股票概览
2.72
-0.73%
-0.02
2.73
开盘价
2.75
最高价
2.69
最低价
67,431
成交量
数据更新至: 2024-03-29
技术指标
2.75
MA5 (5日均线)
2.89
MA10 (10日均线)
2.93
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 | 2.73 | 2.75 | 2.69 | 2.72 | -0.73% | 67,431 | 18,328,077 |
| 2024-03-28 | 2.69 | 2.75 | 2.69 | 2.74 | +1.48% | 50,484 | 13,800,044 |
| 2024-03-27 | 2.77 | 2.77 | 2.68 | 2.7 | -2.88% | 80,363 | 21,813,850 |
| 2024-03-26 | 2.79 | 2.81 | 2.75 | 2.78 | -0.71% | 74,466 | 20,681,885 |
| 2024-03-25 | 2.85 | 2.87 | 2.79 | 2.8 | -4.44% | 183,457 | 51,782,487 |
| 2024-03-22 | 2.83 | 2.94 | 2.77 | 2.93 | +1.38% | 318,499 | 90,158,478 |
| 2024-03-21 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 27,580 | 7,970,620 |
| 2024-03-20 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 43,704 | 13,286,016 |
| 2024-03-19 | 3.12 | 3.2 | 3.1 | 3.2 | +4.92% | 239,838 | 76,438,540 |
| 2024-03-18 | 3.09 | 3.09 | 3.01 | 3.05 | -0.65% | 94,605 | 28,735,411 |
| 2024-03-15 | 2.99 | 3.07 | 2.98 | 3.07 | +3.02% | 102,976 | 31,150,624 |
| 2024-03-14 | 2.96 | 2.99 | 2.94 | 2.98 | +0.34% | 47,340 | 14,043,647 |
| 2024-03-13 | 2.98 | 3 | 2.96 | 2.97 | -1% | 28,442 | 8,451,525 |
| 2024-03-12 | 2.99 | 3.01 | 2.97 | 3 | +0.33% | 46,828 | 14,002,736 |
| 2024-03-11 | 3.01 | 3.06 | 2.97 | 2.99 | 0% | 53,202 | 16,025,988 |
| 2024-03-08 | 2.98 | 3 | 2.96 | 2.99 | +0.34% | 45,857 | 13,652,496 |
| 2024-03-07 | 3 | 3.04 | 2.94 | 2.98 | -1% | 70,544 | 21,108,455 |
| 2024-03-06 | 2.9 | 3.05 | 2.89 | 3.01 | +3.44% | 93,276 | 27,804,089 |
| 2024-03-05 | 2.96 | 2.97 | 2.85 | 2.91 | -0.68% | 115,319 | 33,595,221 |
| 2024-03-04 | 2.79 | 2.93 | 2.78 | 2.93 | +5.02% | 111,417 | 32,108,512 |
| 2024-03-01 | 2.74 | 2.82 | 2.73 | 2.79 | +1.45% | 58,205 | 16,116,909 |
| 2024-02-29 | 2.62 | 2.75 | 2.6 | 2.75 | +2.61% | 40,427 | 10,894,391 |
| 2024-02-28 | 2.75 | 2.81 | 2.66 | 2.68 | -2.9% | 83,893 | 23,069,270 |
| 2024-02-27 | 2.75 | 2.77 | 2.73 | 2.76 | +0.36% | 54,267 | 14,930,499 |
| 2024-02-26 | 2.74 | 2.78 | 2.73 | 2.75 | -0.72% | 43,786 | 12,057,030 |
| 2024-02-23 | 2.77 | 2.78 | 2.72 | 2.77 | 0% | 52,116 | 14,291,944 |
| 2024-02-22 | 2.78 | 2.8 | 2.75 | 2.77 | -1.07% | 50,902 | 14,109,166 |
| 2024-02-21 | 2.78 | 2.83 | 2.76 | 2.8 | +0.36% | 52,636 | 14,698,957 |
| 2024-02-20 | 2.72 | 2.82 | 2.68 | 2.79 | +2.57% | 38,440 | 10,673,140 |
| 2024-02-19 | 2.68 | 2.74 | 2.66 | 2.72 | +4.21% | 41,610 | 11,287,185 |
| 2024-02-08 | 2.47 | 2.61 | 2.44 | 2.61 | +4.4% | 49,536 | 12,499,109 |
| 2024-02-07 | 2.54 | 2.61 | 2.48 | 2.5 | -1.19% | 49,712 | 12,658,569 |
| 2024-02-06 | 2.44 | 2.67 | 2.44 | 2.53 | -1.56% | 62,067 | 15,481,277 |
| 2024-02-05 | 2.57 | 2.6 | 2.57 | 2.57 | -4.81% | 26,398 | 6,785,875 |
| 2024-02-02 | 2.85 | 2.86 | 2.7 | 2.7 | -4.93% | 62,269 | 17,136,919 |
| 2024-02-01 | 2.81 | 2.91 | 2.78 | 2.84 | -0.35% | 28,488 | 8,083,094 |
| 2024-01-31 | 2.97 | 2.97 | 2.82 | 2.85 | -4.04% | 74,192 | 21,312,507 |
| 2024-01-30 | 3.05 | 3.05 | 2.96 | 2.97 | -2.94% | 47,318 | 14,185,741 |
| 2024-01-29 | 2.95 | 3.06 | 2.95 | 3.06 | +4.08% | 63,725 | 19,217,204 |
| 2024-01-26 | 2.94 | 2.98 | 2.92 | 2.94 | -0.68% | 34,964 | 10,303,053 |
| 2024-01-25 | 2.91 | 2.98 | 2.86 | 2.96 | +1.37% | 34,954 | 10,196,109 |
| 2024-01-24 | 2.89 | 2.93 | 2.86 | 2.92 | +1.04% | 23,649 | 6,845,380 |
| 2024-01-23 | 2.86 | 2.9 | 2.83 | 2.89 | +1.4% | 20,322 | 5,819,977 |
| 2024-01-22 | 2.94 | 2.94 | 2.8 | 2.85 | -2.73% | 35,485 | 10,183,900 |
| 2024-01-19 | 2.93 | 2.97 | 2.9 | 2.93 | 0% | 15,299 | 4,490,466 |
| 2024-01-18 | 2.9 | 2.93 | 2.85 | 2.93 | +1.03% | 39,907 | 11,529,652 |
| 2024-01-17 | 2.95 | 2.96 | 2.9 | 2.9 | -1.69% | 17,627 | 5,166,202 |
| 2024-01-16 | 2.98 | 2.99 | 2.92 | 2.95 | -1.01% | 25,392 | 7,493,769 |
| 2024-01-15 | 3.02 | 3.04 | 2.98 | 2.98 | -1.97% | 26,294 | 7,898,363 |
| 2024-01-12 | 3.07 | 3.08 | 3 | 3.04 | -1.3% | 23,445 | 7,123,694 |
| 2024-01-11 | 3 | 3.08 | 3 | 3.08 | +2.67% | 26,919 | 8,166,944 |
| 2024-01-10 | 3.02 | 3.03 | 2.96 | 3 | -0.66% | 23,946 | 7,185,326 |
| 2024-01-09 | 2.97 | 3.06 | 2.97 | 3.02 | -0.66% | 28,813 | 8,699,275 |
| 2024-01-08 | 3.08 | 3.1 | 3.04 | 3.04 | -1.94% | 26,034 | 7,955,200 |
| 2024-01-05 | 3.18 | 3.18 | 3.07 | 3.1 | -2.82% | 52,221 | 16,267,107 |
| 2024-01-04 | 3.15 | 3.21 | 3.14 | 3.19 | +0.63% | 45,668 | 14,498,954 |
| 2024-01-03 | 3.15 | 3.26 | 3.15 | 3.17 | +0.32% | 88,894 | 28,412,709 |
| 2024-01-02 | 3.16 | 3.19 | 3.16 | 3.16 | -5.11% | 75,341 | 23,809,772 |
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：