股票概览
2.72
-0.37%
-0.01
2.7
开盘价
2.74
最高价
2.67
最低价
295,573
成交量
数据更新至: 2024-03-29
技术指标
2.75
MA5 (5日均线)
2.85
MA10 (10日均线)
2.67
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 | 2.7 | 2.74 | 2.67 | 2.72 | -0.37% | 295,573 | 79,838,912 |
| 2024-03-28 | 2.69 | 2.77 | 2.68 | 2.73 | +1.11% | 411,793 | 112,412,236 |
| 2024-03-27 | 2.75 | 2.81 | 2.69 | 2.7 | -1.82% | 431,562 | 118,246,694 |
| 2024-03-26 | 2.8 | 2.84 | 2.7 | 2.75 | -2.83% | 545,046 | 150,443,392 |
| 2024-03-25 | 2.83 | 2.98 | 2.83 | 2.83 | -1.05% | 638,281 | 185,350,360 |
| 2024-03-22 | 2.96 | 2.98 | 2.83 | 2.86 | -4.03% | 728,959 | 209,849,893 |
| 2024-03-21 | 3 | 3.12 | 2.93 | 2.98 | -1.97% | 899,546 | 270,489,889 |
| 2024-03-20 | 3.15 | 3.39 | 2.98 | 3.04 | -1.62% | 1,729,539 | 542,244,952 |
| 2024-03-19 | 2.83 | 3.09 | 2.77 | 3.09 | +9.96% | 954,281 | 281,162,224 |
| 2024-03-18 | 2.65 | 2.96 | 2.65 | 2.81 | +3.69% | 996,171 | 278,125,059 |
| 2024-03-15 | 2.54 | 2.78 | 2.5 | 2.71 | +6.69% | 981,032 | 263,630,879 |
| 2024-03-14 | 2.61 | 2.62 | 2.5 | 2.54 | -4.15% | 519,433 | 132,505,375 |
| 2024-03-13 | 2.61 | 2.75 | 2.58 | 2.65 | +1.53% | 671,847 | 177,201,002 |
| 2024-03-12 | 2.79 | 2.79 | 2.61 | 2.61 | 0% | 1,222,643 | 329,288,977 |
| 2024-03-11 | 2.39 | 2.61 | 2.37 | 2.61 | +10.13% | 410,690 | 103,484,066 |
| 2024-03-08 | 2.39 | 2.47 | 2.32 | 2.37 | -4.82% | 858,971 | 203,649,922 |
| 2024-03-07 | 2.67 | 2.67 | 2.46 | 2.49 | +2.47% | 1,497,603 | 393,872,670 |
| 2024-03-06 | 2.3 | 2.43 | 2.3 | 2.43 | +9.95% | 191,586 | 46,256,149 |
| 2024-03-05 | 2.24 | 2.24 | 2.19 | 2.21 | -2.21% | 155,037 | 34,327,629 |
| 2024-03-04 | 2.29 | 2.29 | 2.2 | 2.26 | -0.88% | 174,817 | 39,247,335 |
| 2024-03-01 | 2.26 | 2.29 | 2.22 | 2.28 | +0.88% | 176,145 | 39,792,038 |
| 2024-02-29 | 2.18 | 2.26 | 2.17 | 2.26 | +2.73% | 185,267 | 41,366,628 |
| 2024-02-28 | 2.38 | 2.39 | 2.19 | 2.2 | -7.56% | 382,066 | 88,538,470 |
| 2024-02-27 | 2.27 | 2.44 | 2.24 | 2.38 | +4.85% | 296,693 | 69,431,251 |
| 2024-02-26 | 2.24 | 2.3 | 2.22 | 2.27 | +0.89% | 220,512 | 49,839,335 |
| 2024-02-23 | 2.19 | 2.27 | 2.17 | 2.25 | +2.74% | 228,668 | 50,720,260 |
| 2024-02-22 | 2.15 | 2.2 | 2.14 | 2.19 | +1.39% | 162,571 | 35,440,077 |
| 2024-02-21 | 2.1 | 2.22 | 2.08 | 2.16 | +2.86% | 218,776 | 47,280,340 |
| 2024-02-20 | 2.1 | 2.11 | 2.06 | 2.1 | -0.47% | 121,514 | 25,344,213 |
| 2024-02-19 | 2.06 | 2.14 | 2.04 | 2.11 | +3.43% | 198,169 | 41,471,221 |
| 2024-02-08 | 1.91 | 2.04 | 1.88 | 2.04 | +6.81% | 213,127 | 42,105,823 |
| 2024-02-07 | 1.98 | 1.98 | 1.86 | 1.91 | -3.54% | 260,364 | 50,211,248 |
| 2024-02-06 | 1.95 | 2.05 | 1.79 | 1.98 | +0.51% | 285,970 | 54,504,883 |
| 2024-02-05 | 2.17 | 2.17 | 1.97 | 1.97 | -10.05% | 327,390 | 66,063,157 |
| 2024-02-02 | 2.29 | 2.32 | 2.11 | 2.19 | -5.19% | 300,726 | 66,755,322 |
| 2024-02-01 | 2.28 | 2.32 | 2.22 | 2.31 | +0.87% | 265,374 | 60,332,494 |
| 2024-01-31 | 2.43 | 2.44 | 2.28 | 2.29 | -5.76% | 379,636 | 88,748,061 |
| 2024-01-30 | 2.57 | 2.58 | 2.43 | 2.43 | -6.18% | 449,941 | 111,880,068 |
| 2024-01-29 | 2.76 | 2.76 | 2.57 | 2.59 | -5.13% | 410,915 | 108,410,888 |
| 2024-01-26 | 2.73 | 2.82 | 2.71 | 2.73 | -0.36% | 479,563 | 132,540,917 |
| 2024-01-25 | 2.66 | 2.78 | 2.6 | 2.74 | +2.24% | 803,586 | 216,087,716 |
| 2024-01-24 | 2.5 | 2.78 | 2.49 | 2.68 | +5.93% | 1,096,863 | 294,718,900 |
| 2024-01-23 | 2.76 | 2.79 | 2.53 | 2.53 | -9.96% | 904,022 | 231,654,928 |
| 2024-01-22 | 2.87 | 2.96 | 2.72 | 2.81 | -4.1% | 875,442 | 247,992,722 |
| 2024-01-19 | 2.77 | 3.08 | 2.74 | 2.93 | +4.27% | 1,067,014 | 309,777,917 |
| 2024-01-18 | 2.71 | 2.85 | 2.65 | 2.81 | +3.69% | 751,301 | 206,549,453 |
| 2024-01-17 | 2.64 | 2.9 | 2.64 | 2.71 | +1.88% | 586,944 | 162,610,400 |
| 2024-01-16 | 2.67 | 2.7 | 2.62 | 2.66 | -0.75% | 108,335 | 28,791,289 |
| 2024-01-15 | 2.65 | 2.7 | 2.64 | 2.68 | +1.13% | 110,328 | 29,581,500 |
| 2024-01-12 | 2.68 | 2.72 | 2.65 | 2.65 | -1.12% | 111,097 | 29,830,068 |
| 2024-01-11 | 2.66 | 2.7 | 2.65 | 2.68 | +0.75% | 87,901 | 23,511,825 |
| 2024-01-10 | 2.65 | 2.68 | 2.62 | 2.66 | 0% | 85,911 | 22,808,875 |
| 2024-01-09 | 2.62 | 2.67 | 2.61 | 2.66 | +1.53% | 94,984 | 25,153,677 |
| 2024-01-08 | 2.66 | 2.68 | 2.62 | 2.62 | -1.87% | 74,618 | 19,764,529 |
| 2024-01-05 | 2.71 | 2.73 | 2.65 | 2.67 | -1.48% | 102,228 | 27,492,061 |
| 2024-01-04 | 2.72 | 2.73 | 2.69 | 2.71 | 0% | 75,882 | 20,554,101 |
| 2024-01-03 | 2.71 | 2.73 | 2.69 | 2.71 | -0.37% | 102,970 | 27,911,457 |
| 2024-01-02 | 2.68 | 2.74 | 2.67 | 2.72 | +1.49% | 114,133 | 30,954,115 |
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：