股票概览
1.87
+2.75%
+0.05
1.82
开盘价
1.87
最高价
1.81
最低价
376,617
成交量
数据更新至: 2024-03-29
技术指标
1.84
MA5 (5日均线)
1.85
MA10 (10日均线)
1.83
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 | 1.82 | 1.87 | 1.81 | 1.87 | +2.75% | 376,617 | 69,167,964 |
| 2024-03-28 | 1.8 | 1.83 | 1.8 | 1.82 | +0.55% | 242,016 | 43,920,099 |
| 2024-03-27 | 1.85 | 1.85 | 1.8 | 1.81 | -2.16% | 210,658 | 38,435,855 |
| 2024-03-26 | 1.84 | 1.85 | 1.82 | 1.85 | 0% | 199,019 | 36,459,662 |
| 2024-03-25 | 1.85 | 1.86 | 1.82 | 1.85 | -0.54% | 235,337 | 43,371,225 |
| 2024-03-22 | 1.86 | 1.87 | 1.82 | 1.86 | -0.53% | 262,281 | 48,317,499 |
| 2024-03-21 | 1.88 | 1.88 | 1.85 | 1.87 | -0.53% | 202,493 | 37,777,124 |
| 2024-03-20 | 1.86 | 1.88 | 1.85 | 1.88 | +1.08% | 228,150 | 42,598,378 |
| 2024-03-19 | 1.87 | 1.88 | 1.85 | 1.86 | -0.53% | 205,860 | 38,370,286 |
| 2024-03-18 | 1.85 | 1.87 | 1.85 | 1.87 | +1.08% | 271,426 | 50,440,251 |
| 2024-03-15 | 1.82 | 1.85 | 1.82 | 1.85 | +1.09% | 254,868 | 46,831,149 |
| 2024-03-14 | 1.83 | 1.85 | 1.81 | 1.83 | 0% | 202,117 | 37,019,310 |
| 2024-03-13 | 1.85 | 1.86 | 1.83 | 1.83 | -0.54% | 251,471 | 46,280,279 |
| 2024-03-12 | 1.85 | 1.86 | 1.82 | 1.84 | 0% | 288,954 | 53,140,218 |
| 2024-03-11 | 1.83 | 1.85 | 1.82 | 1.84 | 0% | 269,575 | 49,446,322 |
| 2024-03-08 | 1.82 | 1.84 | 1.8 | 1.84 | +0.55% | 379,339 | 68,953,121 |
| 2024-03-07 | 1.77 | 1.83 | 1.76 | 1.83 | +3.39% | 600,018 | 108,417,526 |
| 2024-03-06 | 1.74 | 1.77 | 1.74 | 1.77 | +1.14% | 229,278 | 40,271,752 |
| 2024-03-05 | 1.77 | 1.77 | 1.73 | 1.75 | -1.13% | 265,479 | 46,474,406 |
| 2024-03-04 | 1.79 | 1.8 | 1.75 | 1.77 | -1.12% | 301,839 | 53,450,352 |
| 2024-03-01 | 1.8 | 1.81 | 1.77 | 1.79 | -0.56% | 306,816 | 54,873,199 |
| 2024-02-29 | 1.76 | 1.8 | 1.75 | 1.8 | +1.69% | 331,589 | 59,026,457 |
| 2024-02-28 | 1.82 | 1.85 | 1.75 | 1.77 | -2.75% | 479,493 | 86,554,598 |
| 2024-02-27 | 1.78 | 1.82 | 1.77 | 1.82 | +2.25% | 329,770 | 59,436,194 |
| 2024-02-26 | 1.76 | 1.81 | 1.75 | 1.78 | +0.56% | 399,026 | 70,912,783 |
| 2024-02-23 | 1.75 | 1.77 | 1.73 | 1.77 | +1.14% | 306,154 | 53,618,606 |
| 2024-02-22 | 1.74 | 1.76 | 1.72 | 1.75 | +0.57% | 249,920 | 43,476,025 |
| 2024-02-21 | 1.72 | 1.78 | 1.71 | 1.74 | +0.58% | 432,530 | 75,771,094 |
| 2024-02-20 | 1.72 | 1.73 | 1.7 | 1.73 | 0% | 242,040 | 41,554,105 |
| 2024-02-19 | 1.73 | 1.74 | 1.7 | 1.73 | +0.58% | 480,307 | 82,831,604 |
| 2024-02-08 | 1.64 | 1.73 | 1.6 | 1.72 | +6.17% | 699,445 | 115,544,737 |
| 2024-02-07 | 1.63 | 1.67 | 1.59 | 1.62 | -0.61% | 555,297 | 90,385,143 |
| 2024-02-06 | 1.53 | 1.65 | 1.51 | 1.63 | +4.49% | 519,557 | 82,024,917 |
| 2024-02-05 | 1.61 | 1.61 | 1.49 | 1.56 | -3.7% | 616,334 | 95,188,510 |
| 2024-02-02 | 1.71 | 1.72 | 1.6 | 1.62 | -5.26% | 539,568 | 89,451,505 |
| 2024-02-01 | 1.69 | 1.74 | 1.67 | 1.71 | 0% | 377,052 | 64,297,811 |
| 2024-01-31 | 1.78 | 1.8 | 1.7 | 1.71 | -1.72% | 438,191 | 76,959,275 |
| 2024-01-30 | 1.78 | 1.8 | 1.74 | 1.74 | -2.25% | 242,527 | 42,990,829 |
| 2024-01-29 | 1.83 | 1.85 | 1.78 | 1.78 | -2.73% | 311,167 | 56,348,325 |
| 2024-01-26 | 1.81 | 1.85 | 1.8 | 1.83 | +1.1% | 334,514 | 61,262,406 |
| 2024-01-25 | 1.76 | 1.82 | 1.75 | 1.81 | +2.84% | 335,396 | 60,001,606 |
| 2024-01-24 | 1.73 | 1.77 | 1.69 | 1.76 | +1.73% | 377,607 | 65,548,262 |
| 2024-01-23 | 1.71 | 1.74 | 1.68 | 1.73 | +1.17% | 313,725 | 53,759,470 |
| 2024-01-22 | 1.82 | 1.82 | 1.69 | 1.71 | -6.04% | 410,948 | 71,907,813 |
| 2024-01-19 | 1.8 | 1.83 | 1.79 | 1.82 | +1.11% | 275,207 | 49,901,649 |
| 2024-01-18 | 1.84 | 1.85 | 1.75 | 1.8 | -2.7% | 447,903 | 80,105,467 |
| 2024-01-17 | 1.89 | 1.89 | 1.85 | 1.85 | -2.12% | 213,408 | 39,907,258 |
| 2024-01-16 | 1.9 | 1.91 | 1.86 | 1.89 | -1.05% | 253,319 | 47,650,940 |
| 2024-01-15 | 1.9 | 1.92 | 1.88 | 1.91 | +0.53% | 180,535 | 34,339,270 |
| 2024-01-12 | 1.9 | 1.93 | 1.89 | 1.9 | 0% | 251,978 | 48,217,388 |
| 2024-01-11 | 1.88 | 1.91 | 1.87 | 1.9 | +1.06% | 237,838 | 44,983,378 |
| 2024-01-10 | 1.88 | 1.9 | 1.86 | 1.88 | -0.53% | 235,242 | 44,291,626 |
| 2024-01-09 | 1.89 | 1.9 | 1.87 | 1.89 | +0.53% | 203,227 | 38,287,418 |
| 2024-01-08 | 1.91 | 1.92 | 1.88 | 1.88 | -1.57% | 252,131 | 47,732,015 |
| 2024-01-05 | 1.92 | 1.95 | 1.91 | 1.91 | -0.52% | 277,140 | 53,519,883 |
| 2024-01-04 | 1.94 | 1.95 | 1.91 | 1.92 | -1.54% | 241,329 | 46,441,365 |
| 2024-01-03 | 1.94 | 1.96 | 1.93 | 1.95 | 0% | 247,533 | 48,131,036 |
| 2024-01-02 | 1.94 | 1.96 | 1.93 | 1.95 | +0.52% | 202,497 | 39,511,706 |
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：