股票概览
3.46
+2.98%
+0.1
3.4
开盘价
3.47
最高价
3.38
最低价
488,477
成交量
数据更新至: 2024-03-29
技术指标
3.39
MA5 (5日均线)
3.39
MA10 (10日均线)
3.35
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 | 3.4 | 3.47 | 3.38 | 3.46 | +2.98% | 488,477 | 167,931,397 |
| 2024-03-28 | 3.25 | 3.4 | 3.22 | 3.36 | +3.38% | 510,261 | 170,681,914 |
| 2024-03-27 | 3.44 | 3.44 | 3.23 | 3.25 | -5.25% | 492,042 | 163,715,198 |
| 2024-03-26 | 3.48 | 3.49 | 3.37 | 3.43 | -0.58% | 486,507 | 166,132,218 |
| 2024-03-25 | 3.31 | 3.53 | 3.3 | 3.45 | +3.92% | 702,445 | 241,378,438 |
| 2024-03-22 | 3.39 | 3.47 | 3.3 | 3.32 | -2.35% | 427,064 | 144,190,692 |
| 2024-03-21 | 3.37 | 3.43 | 3.33 | 3.4 | +0.89% | 330,974 | 111,838,680 |
| 2024-03-20 | 3.38 | 3.41 | 3.32 | 3.37 | -0.59% | 300,216 | 101,027,219 |
| 2024-03-19 | 3.43 | 3.48 | 3.36 | 3.39 | -1.45% | 360,413 | 123,004,661 |
| 2024-03-18 | 3.47 | 3.5 | 3.37 | 3.44 | 0% | 422,252 | 144,531,713 |
| 2024-03-15 | 3.27 | 3.46 | 3.25 | 3.44 | +3.61% | 537,194 | 180,889,094 |
| 2024-03-14 | 3.25 | 3.4 | 3.25 | 3.32 | +2.15% | 455,097 | 151,645,513 |
| 2024-03-13 | 3.26 | 3.27 | 3.2 | 3.25 | -0.31% | 239,901 | 77,650,167 |
| 2024-03-12 | 3.33 | 3.35 | 3.24 | 3.26 | -2.4% | 285,919 | 93,692,552 |
| 2024-03-11 | 3.35 | 3.37 | 3.29 | 3.34 | -0.6% | 205,830 | 68,338,877 |
| 2024-03-08 | 3.34 | 3.39 | 3.31 | 3.36 | +0.9% | 231,404 | 77,340,451 |
| 2024-03-07 | 3.28 | 3.42 | 3.28 | 3.33 | +0.91% | 373,294 | 125,409,035 |
| 2024-03-06 | 3.25 | 3.34 | 3.23 | 3.3 | +2.17% | 211,391 | 69,560,618 |
| 2024-03-05 | 3.27 | 3.3 | 3.23 | 3.23 | -2.12% | 197,761 | 64,362,768 |
| 2024-03-04 | 3.32 | 3.34 | 3.26 | 3.3 | -0.6% | 219,851 | 72,547,450 |
| 2024-03-01 | 3.28 | 3.35 | 3.25 | 3.32 | +0.91% | 276,936 | 91,276,578 |
| 2024-02-29 | 3.23 | 3.3 | 3.19 | 3.29 | +3.13% | 255,537 | 82,910,914 |
| 2024-02-28 | 3.3 | 3.33 | 3.18 | 3.19 | -3.92% | 411,950 | 134,388,294 |
| 2024-02-27 | 3.26 | 3.32 | 3.23 | 3.32 | +1.53% | 221,620 | 72,496,750 |
| 2024-02-26 | 3.33 | 3.36 | 3.25 | 3.27 | -1.51% | 262,192 | 86,155,008 |
| 2024-02-23 | 3.34 | 3.37 | 3.25 | 3.32 | -0.6% | 242,156 | 80,110,169 |
| 2024-02-22 | 3.31 | 3.35 | 3.26 | 3.34 | 0% | 234,309 | 77,636,027 |
| 2024-02-21 | 3.32 | 3.41 | 3.28 | 3.34 | 0% | 382,511 | 128,101,521 |
| 2024-02-20 | 3.17 | 3.35 | 3.17 | 3.34 | +2.77% | 370,616 | 121,936,257 |
| 2024-02-19 | 3.24 | 3.32 | 3.12 | 3.25 | -0.31% | 599,893 | 192,675,843 |
| 2024-02-08 | 3.13 | 3.37 | 3.09 | 3.26 | +5.5% | 609,432 | 199,966,958 |
| 2024-02-07 | 2.82 | 3.1 | 2.78 | 3.09 | +9.57% | 609,048 | 182,450,633 |
| 2024-02-06 | 2.58 | 2.86 | 2.54 | 2.82 | +7.63% | 493,176 | 134,072,550 |
| 2024-02-05 | 2.77 | 2.79 | 2.5 | 2.62 | -5.07% | 532,278 | 140,306,726 |
| 2024-02-02 | 2.92 | 2.94 | 2.69 | 2.76 | -5.48% | 376,662 | 106,685,071 |
| 2024-02-01 | 2.97 | 3.01 | 2.87 | 2.92 | -1.02% | 239,044 | 70,036,088 |
| 2024-01-31 | 2.99 | 3.05 | 2.92 | 2.95 | -2.64% | 233,534 | 69,518,532 |
| 2024-01-30 | 3.12 | 3.14 | 3.02 | 3.03 | -2.26% | 215,571 | 66,627,198 |
| 2024-01-29 | 3.19 | 3.22 | 3.06 | 3.1 | -2.52% | 215,048 | 67,135,024 |
| 2024-01-26 | 3.18 | 3.24 | 3.16 | 3.18 | -0.93% | 189,346 | 60,445,774 |
| 2024-01-25 | 3.07 | 3.22 | 3.04 | 3.21 | +6.29% | 305,876 | 96,030,378 |
| 2024-01-24 | 2.96 | 3.04 | 2.89 | 3.02 | +2.37% | 266,898 | 79,375,020 |
| 2024-01-23 | 2.97 | 2.99 | 2.88 | 2.95 | -0.34% | 312,145 | 91,454,559 |
| 2024-01-22 | 3.08 | 3.14 | 2.93 | 2.96 | -3.9% | 268,615 | 81,840,097 |
| 2024-01-19 | 3.18 | 3.19 | 3.08 | 3.08 | -3.14% | 234,255 | 72,963,451 |
| 2024-01-18 | 3.3 | 3.3 | 3.07 | 3.18 | -2.45% | 275,868 | 86,888,139 |
| 2024-01-17 | 3.37 | 3.37 | 3.26 | 3.26 | -2.4% | 154,345 | 51,300,643 |
| 2024-01-16 | 3.4 | 3.41 | 3.3 | 3.34 | -1.76% | 159,494 | 53,403,083 |
| 2024-01-15 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 150,444 | 51,244,244 |
| 2024-01-12 | 3.39 | 3.45 | 3.38 | 3.39 | -0.29% | 158,409 | 54,165,804 |
| 2024-01-11 | 3.38 | 3.42 | 3.34 | 3.4 | +1.19% | 176,977 | 59,913,927 |
| 2024-01-10 | 3.42 | 3.43 | 3.36 | 3.36 | -1.75% | 141,402 | 47,943,491 |
| 2024-01-09 | 3.42 | 3.45 | 3.36 | 3.42 | +1.18% | 228,708 | 78,157,917 |
| 2024-01-08 | 3.43 | 3.47 | 3.38 | 3.38 | -1.46% | 262,949 | 89,883,587 |
| 2024-01-05 | 3.46 | 3.51 | 3.42 | 3.43 | -0.29% | 240,785 | 83,300,506 |
| 2024-01-04 | 3.46 | 3.47 | 3.38 | 3.44 | -1.15% | 407,789 | 139,443,653 |
| 2024-01-03 | 3.5 | 3.52 | 3.45 | 3.48 | -0.85% | 235,350 | 81,831,318 |
| 2024-01-02 | 3.48 | 3.55 | 3.46 | 3.51 | +0.86% | 309,917 | 108,645,604 |
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：