股票概览
3.12
-0.64%
-0.02
3.16
开盘价
3.19
最高价
3.09
最低价
186,021
成交量
数据更新至: 2024-03-29
技术指标
3.17
MA5 (5日均线)
3.27
MA10 (10日均线)
3.22
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 | 3.16 | 3.19 | 3.09 | 3.12 | -0.64% | 186,021 | 58,084,340 |
| 2024-03-28 | 3.06 | 3.19 | 3.04 | 3.14 | +2.28% | 224,220 | 70,361,254 |
| 2024-03-27 | 3.23 | 3.23 | 3.06 | 3.07 | -6.12% | 297,450 | 93,634,134 |
| 2024-03-26 | 3.3 | 3.34 | 3.22 | 3.27 | +0.93% | 314,707 | 103,241,845 |
| 2024-03-25 | 3.3 | 3.36 | 3.23 | 3.24 | -2.11% | 349,687 | 114,310,169 |
| 2024-03-22 | 3.34 | 3.4 | 3.3 | 3.31 | -1.19% | 294,812 | 98,372,703 |
| 2024-03-21 | 3.4 | 3.4 | 3.33 | 3.35 | -1.47% | 290,513 | 97,642,795 |
| 2024-03-20 | 3.41 | 3.42 | 3.35 | 3.4 | -0.29% | 313,178 | 105,781,723 |
| 2024-03-19 | 3.34 | 3.48 | 3.3 | 3.41 | +1.79% | 646,225 | 218,031,819 |
| 2024-03-18 | 3.36 | 3.37 | 3.29 | 3.35 | -1.47% | 733,785 | 244,678,616 |
| 2024-03-15 | 3.18 | 3.49 | 3.17 | 3.4 | +7.26% | 1,105,109 | 376,385,202 |
| 2024-03-14 | 3.2 | 3.25 | 3.12 | 3.17 | -1.86% | 272,276 | 86,544,665 |
| 2024-03-13 | 3.17 | 3.25 | 3.13 | 3.23 | +1.89% | 351,176 | 111,937,402 |
| 2024-03-12 | 3.19 | 3.2 | 3.11 | 3.17 | +0.63% | 235,935 | 74,319,584 |
| 2024-03-11 | 3.11 | 3.15 | 3.1 | 3.15 | +0.64% | 225,460 | 70,436,658 |
| 2024-03-08 | 3.2 | 3.21 | 3.08 | 3.13 | -1.88% | 305,741 | 95,547,920 |
| 2024-03-07 | 3.12 | 3.26 | 3.1 | 3.19 | +0.95% | 541,157 | 173,590,808 |
| 2024-03-06 | 3 | 3.22 | 2.98 | 3.16 | +4.98% | 537,485 | 167,874,952 |
| 2024-03-05 | 3.08 | 3.08 | 3 | 3.01 | -2.59% | 168,821 | 51,081,751 |
| 2024-03-04 | 3.14 | 3.14 | 3.02 | 3.09 | 0% | 207,236 | 63,680,204 |
| 2024-03-01 | 3.05 | 3.15 | 3.04 | 3.09 | +0.98% | 239,162 | 73,657,641 |
| 2024-02-29 | 2.96 | 3.07 | 2.94 | 3.06 | +2.68% | 286,828 | 86,765,458 |
| 2024-02-28 | 3.11 | 3.23 | 2.97 | 2.98 | -4.79% | 500,280 | 156,188,075 |
| 2024-02-27 | 3.08 | 3.13 | 3.05 | 3.13 | +1.62% | 270,501 | 83,761,099 |
| 2024-02-26 | 3.03 | 3.15 | 3.03 | 3.08 | +0.98% | 389,403 | 120,262,646 |
| 2024-02-23 | 2.99 | 3.06 | 2.97 | 3.05 | +2.69% | 471,279 | 142,687,157 |
| 2024-02-22 | 3 | 3.03 | 2.9 | 2.97 | -1.98% | 667,610 | 197,915,039 |
| 2024-02-21 | 2.73 | 3.03 | 2.71 | 3.03 | +10.18% | 656,569 | 193,950,931 |
| 2024-02-20 | 2.77 | 2.78 | 2.68 | 2.75 | -1.08% | 256,109 | 70,012,967 |
| 2024-02-19 | 2.85 | 2.9 | 2.72 | 2.78 | +2.96% | 501,266 | 139,817,494 |
| 2024-02-08 | 2.41 | 2.7 | 2.41 | 2.7 | +10.2% | 320,280 | 83,781,215 |
| 2024-02-07 | 2.38 | 2.51 | 2.32 | 2.45 | +3.38% | 380,618 | 92,860,195 |
| 2024-02-06 | 2.23 | 2.46 | 2.12 | 2.37 | +1.28% | 412,064 | 93,869,605 |
| 2024-02-05 | 2.58 | 2.58 | 2.34 | 2.34 | -10% | 365,078 | 86,924,197 |
| 2024-02-02 | 2.74 | 2.8 | 2.48 | 2.6 | -5.45% | 286,866 | 75,402,389 |
| 2024-02-01 | 2.82 | 2.84 | 2.73 | 2.75 | -3.17% | 223,324 | 62,022,700 |
| 2024-01-31 | 3.01 | 3.03 | 2.82 | 2.84 | -5.65% | 238,169 | 69,322,790 |
| 2024-01-30 | 3.09 | 3.15 | 3.01 | 3.01 | -2.9% | 153,752 | 47,137,926 |
| 2024-01-29 | 3.25 | 3.26 | 3.1 | 3.1 | -4.32% | 199,887 | 62,957,104 |
| 2024-01-26 | 3.22 | 3.31 | 3.2 | 3.24 | +0.31% | 208,029 | 67,794,989 |
| 2024-01-25 | 3.11 | 3.24 | 3.09 | 3.23 | +3.86% | 198,116 | 62,986,775 |
| 2024-01-24 | 3.06 | 3.12 | 2.98 | 3.11 | +1.97% | 203,428 | 62,328,905 |
| 2024-01-23 | 3.06 | 3.11 | 3.01 | 3.05 | -1.29% | 214,248 | 65,513,180 |
| 2024-01-22 | 3.3 | 3.3 | 3.06 | 3.09 | -6.08% | 241,414 | 76,704,246 |
| 2024-01-19 | 3.34 | 3.38 | 3.28 | 3.29 | -1.5% | 158,170 | 52,550,750 |
| 2024-01-18 | 3.34 | 3.42 | 3.24 | 3.34 | -0.6% | 241,321 | 80,196,977 |
| 2024-01-17 | 3.47 | 3.47 | 3.33 | 3.36 | -3.17% | 172,071 | 58,400,647 |
| 2024-01-16 | 3.49 | 3.53 | 3.41 | 3.47 | -0.57% | 215,790 | 74,882,512 |
| 2024-01-15 | 3.47 | 3.54 | 3.45 | 3.49 | -1.97% | 177,985 | 62,241,063 |
| 2024-01-12 | 3.59 | 3.63 | 3.56 | 3.56 | -1.11% | 160,633 | 57,701,739 |
| 2024-01-11 | 3.48 | 3.62 | 3.48 | 3.6 | +2.86% | 210,748 | 75,003,509 |
| 2024-01-10 | 3.55 | 3.57 | 3.46 | 3.5 | -1.13% | 162,779 | 57,293,805 |
| 2024-01-09 | 3.46 | 3.59 | 3.46 | 3.54 | +2.31% | 210,400 | 74,324,932 |
| 2024-01-08 | 3.5 | 3.53 | 3.46 | 3.46 | -1.42% | 146,485 | 51,130,490 |
| 2024-01-05 | 3.63 | 3.64 | 3.5 | 3.51 | -3.04% | 207,813 | 73,963,550 |
| 2024-01-04 | 3.65 | 3.67 | 3.6 | 3.62 | -1.36% | 149,821 | 54,316,288 |
| 2024-01-03 | 3.71 | 3.72 | 3.63 | 3.67 | -1.08% | 195,577 | 71,731,396 |
| 2024-01-02 | 3.72 | 3.74 | 3.7 | 3.71 | -0.8% | 153,763 | 57,168,878 |
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：