股票概览
2.73
0%
0
2.73
开盘价
2.75
最高价
2.69
最低价
525,034
成交量
数据更新至: 2024-03-29
技术指标
2.74
MA5 (5日均线)
2.79
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 | 2.73 | 2.75 | 2.69 | 2.73 | 0% | 525,034 | 142,645,398 |
| 2024-03-28 | 2.67 | 2.77 | 2.66 | 2.73 | +1.87% | 1,196,336 | 326,625,836 |
| 2024-03-27 | 2.81 | 2.81 | 2.68 | 2.68 | -4.96% | 1,150,724 | 314,486,593 |
| 2024-03-26 | 2.72 | 2.83 | 2.7 | 2.82 | +3.68% | 1,493,858 | 413,918,090 |
| 2024-03-25 | 2.76 | 2.78 | 2.71 | 2.72 | -1.81% | 922,993 | 252,786,321 |
| 2024-03-22 | 2.83 | 2.84 | 2.76 | 2.77 | -2.81% | 1,050,820 | 292,844,299 |
| 2024-03-21 | 2.83 | 2.87 | 2.81 | 2.85 | +0.35% | 1,142,765 | 324,260,539 |
| 2024-03-20 | 2.84 | 2.86 | 2.8 | 2.84 | +0.35% | 944,121 | 266,562,894 |
| 2024-03-19 | 2.88 | 2.89 | 2.82 | 2.83 | -1.74% | 1,075,892 | 306,499,211 |
| 2024-03-18 | 2.83 | 2.9 | 2.83 | 2.88 | +2.13% | 1,579,839 | 453,095,989 |
| 2024-03-15 | 2.76 | 2.82 | 2.72 | 2.82 | +1.81% | 1,151,718 | 320,527,790 |
| 2024-03-14 | 2.85 | 2.91 | 2.74 | 2.77 | -1.77% | 1,634,494 | 461,004,351 |
| 2024-03-13 | 2.8 | 2.91 | 2.78 | 2.82 | +1.44% | 1,748,046 | 498,382,545 |
| 2024-03-12 | 2.79 | 2.82 | 2.75 | 2.78 | -0.36% | 900,379 | 250,241,561 |
| 2024-03-11 | 2.72 | 2.79 | 2.72 | 2.79 | +1.82% | 808,374 | 222,722,496 |
| 2024-03-08 | 2.75 | 2.76 | 2.71 | 2.74 | 0% | 579,167 | 158,037,823 |
| 2024-03-07 | 2.78 | 2.8 | 2.73 | 2.74 | -1.08% | 797,758 | 220,952,243 |
| 2024-03-06 | 2.81 | 2.81 | 2.75 | 2.77 | -2.12% | 930,264 | 258,680,009 |
| 2024-03-05 | 2.76 | 2.86 | 2.72 | 2.83 | +1.8% | 1,638,519 | 458,814,095 |
| 2024-03-04 | 2.83 | 2.85 | 2.75 | 2.78 | -2.46% | 995,761 | 277,771,249 |
| 2024-03-01 | 2.88 | 2.89 | 2.8 | 2.85 | 0% | 1,372,190 | 389,932,111 |
| 2024-02-29 | 2.68 | 2.86 | 2.66 | 2.85 | +6.34% | 1,998,168 | 558,487,939 |
| 2024-02-28 | 2.82 | 2.82 | 2.68 | 2.68 | -4.63% | 1,357,811 | 374,610,160 |
| 2024-02-27 | 2.71 | 2.81 | 2.69 | 2.81 | +2.93% | 1,302,399 | 361,586,036 |
| 2024-02-26 | 2.77 | 2.82 | 2.71 | 2.73 | +1.49% | 1,561,947 | 432,451,571 |
| 2024-02-23 | 2.64 | 2.69 | 2.62 | 2.69 | +1.51% | 988,511 | 262,432,007 |
| 2024-02-22 | 2.65 | 2.67 | 2.61 | 2.65 | 0% | 816,981 | 215,451,702 |
| 2024-02-21 | 2.61 | 2.71 | 2.59 | 2.65 | +0.76% | 1,102,507 | 294,487,657 |
| 2024-02-20 | 2.64 | 2.65 | 2.59 | 2.63 | -0.75% | 713,727 | 186,411,618 |
| 2024-02-19 | 2.75 | 2.75 | 2.62 | 2.65 | -1.85% | 1,226,188 | 327,267,310 |
| 2024-02-08 | 2.66 | 2.75 | 2.65 | 2.7 | +1.5% | 1,512,799 | 410,271,381 |
| 2024-02-07 | 2.5 | 2.67 | 2.48 | 2.66 | +6.4% | 1,719,013 | 448,375,044 |
| 2024-02-06 | 2.32 | 2.52 | 2.29 | 2.5 | +5.93% | 1,238,264 | 299,967,829 |
| 2024-02-05 | 2.31 | 2.4 | 2.2 | 2.36 | +1.29% | 1,443,881 | 331,492,028 |
| 2024-02-02 | 2.41 | 2.44 | 2.24 | 2.33 | -2.51% | 1,041,717 | 245,775,837 |
| 2024-02-01 | 2.42 | 2.46 | 2.37 | 2.39 | -1.65% | 933,226 | 224,881,727 |
| 2024-01-31 | 2.5 | 2.52 | 2.42 | 2.43 | -3.19% | 783,977 | 192,920,268 |
| 2024-01-30 | 2.54 | 2.59 | 2.5 | 2.51 | -1.57% | 675,417 | 172,658,640 |
| 2024-01-29 | 2.67 | 2.68 | 2.55 | 2.55 | -4.14% | 1,007,511 | 262,005,005 |
| 2024-01-26 | 2.58 | 2.68 | 2.58 | 2.66 | +2.31% | 1,337,727 | 354,241,413 |
| 2024-01-25 | 2.54 | 2.6 | 2.52 | 2.6 | +1.56% | 1,263,512 | 324,711,725 |
| 2024-01-24 | 2.55 | 2.62 | 2.47 | 2.56 | +4.49% | 1,768,411 | 448,380,200 |
| 2024-01-23 | 2.37 | 2.46 | 2.34 | 2.45 | +2.94% | 872,815 | 210,198,574 |
| 2024-01-22 | 2.49 | 2.51 | 2.36 | 2.38 | -4.8% | 786,559 | 191,708,689 |
| 2024-01-19 | 2.51 | 2.53 | 2.49 | 2.5 | -0.4% | 568,955 | 142,641,839 |
| 2024-01-18 | 2.5 | 2.52 | 2.45 | 2.51 | -0.4% | 833,115 | 207,161,273 |
| 2024-01-17 | 2.58 | 2.59 | 2.52 | 2.52 | -2.7% | 657,516 | 167,922,938 |
| 2024-01-16 | 2.65 | 2.66 | 2.55 | 2.59 | -2.63% | 1,228,235 | 319,186,926 |
| 2024-01-15 | 2.75 | 2.8 | 2.64 | 2.66 | 0% | 1,569,372 | 423,538,699 |
| 2024-01-12 | 2.66 | 2.68 | 2.65 | 2.66 | 0% | 446,568 | 118,931,503 |
| 2024-01-11 | 2.59 | 2.67 | 2.57 | 2.66 | +2.7% | 800,686 | 210,868,147 |
| 2024-01-10 | 2.61 | 2.62 | 2.56 | 2.59 | -1.52% | 488,608 | 126,681,490 |
| 2024-01-09 | 2.6 | 2.66 | 2.6 | 2.63 | +1.15% | 568,491 | 149,255,825 |
| 2024-01-08 | 2.66 | 2.67 | 2.59 | 2.6 | -1.89% | 812,971 | 213,575,542 |
| 2024-01-05 | 2.66 | 2.71 | 2.63 | 2.65 | 0% | 902,161 | 240,989,359 |
| 2024-01-04 | 2.69 | 2.7 | 2.64 | 2.65 | -1.85% | 583,641 | 155,427,195 |
| 2024-01-03 | 2.69 | 2.72 | 2.67 | 2.7 | +0.37% | 590,245 | 158,923,937 |
| 2024-01-02 | 2.72 | 2.74 | 2.69 | 2.69 | -1.47% | 641,436 | 174,170,400 |
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：