股票概览
2.93
+5.02%
+0.14
2.83
开盘价
2.93
最高价
2.79
最低价
188,385
成交量
数据更新至: 2024-03-29
技术指标
2.89
MA5 (5日均线)
2.85
MA10 (10日均线)
2.68
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 | 2.83 | 2.93 | 2.79 | 2.93 | +5.02% | 188,385 | 54,080,609 |
| 2024-03-28 | 2.83 | 2.86 | 2.7 | 2.79 | -1.41% | 248,296 | 68,493,391 |
| 2024-03-27 | 2.99 | 3.01 | 2.83 | 2.83 | -5.03% | 192,046 | 55,668,619 |
| 2024-03-26 | 2.96 | 2.99 | 2.89 | 2.98 | +1.36% | 148,095 | 43,482,978 |
| 2024-03-25 | 2.88 | 2.95 | 2.87 | 2.94 | +2.44% | 152,766 | 44,607,926 |
| 2024-03-22 | 2.81 | 2.88 | 2.74 | 2.87 | +2.14% | 128,222 | 36,100,157 |
| 2024-03-21 | 2.82 | 2.87 | 2.8 | 2.81 | +0.36% | 97,029 | 27,404,087 |
| 2024-03-20 | 2.77 | 2.86 | 2.75 | 2.8 | 0% | 125,160 | 35,233,281 |
| 2024-03-19 | 2.74 | 2.85 | 2.72 | 2.8 | +2.94% | 168,182 | 47,063,952 |
| 2024-03-18 | 2.76 | 2.76 | 2.67 | 2.72 | +0.37% | 143,080 | 38,782,382 |
| 2024-03-15 | 2.56 | 2.71 | 2.56 | 2.71 | +5.04% | 166,316 | 44,440,539 |
| 2024-03-14 | 2.59 | 2.65 | 2.54 | 2.58 | +0.39% | 120,532 | 31,320,245 |
| 2024-03-13 | 2.5 | 2.59 | 2.49 | 2.57 | +2.8% | 100,985 | 25,620,226 |
| 2024-03-12 | 2.49 | 2.52 | 2.48 | 2.5 | 0% | 63,938 | 15,965,668 |
| 2024-03-11 | 2.48 | 2.52 | 2.45 | 2.5 | +0.81% | 57,896 | 14,428,777 |
| 2024-03-08 | 2.44 | 2.5 | 2.44 | 2.48 | +1.22% | 62,996 | 15,556,077 |
| 2024-03-07 | 2.48 | 2.55 | 2.42 | 2.45 | -1.21% | 105,964 | 26,219,676 |
| 2024-03-06 | 2.41 | 2.49 | 2.41 | 2.48 | +2.48% | 84,527 | 20,871,164 |
| 2024-03-05 | 2.39 | 2.45 | 2.37 | 2.42 | +1.26% | 52,123 | 12,606,324 |
| 2024-03-04 | 2.42 | 2.43 | 2.38 | 2.39 | -1.24% | 56,294 | 13,512,273 |
| 2024-03-01 | 2.46 | 2.47 | 2.4 | 2.42 | -0.41% | 83,838 | 20,417,425 |
| 2024-02-29 | 2.32 | 2.44 | 2.3 | 2.43 | +4.74% | 110,148 | 26,121,685 |
| 2024-02-28 | 2.4 | 2.44 | 2.29 | 2.32 | -3.73% | 123,677 | 29,362,956 |
| 2024-02-27 | 2.37 | 2.43 | 2.37 | 2.41 | +1.26% | 81,237 | 19,576,155 |
| 2024-02-26 | 2.36 | 2.45 | 2.36 | 2.38 | +1.28% | 116,042 | 27,900,622 |
| 2024-02-23 | 2.24 | 2.35 | 2.24 | 2.35 | +4.91% | 105,016 | 24,198,245 |
| 2024-02-22 | 2.24 | 2.28 | 2.23 | 2.24 | 0% | 59,436 | 13,371,756 |
| 2024-02-21 | 2.21 | 2.29 | 2.2 | 2.24 | +0.9% | 94,305 | 21,146,296 |
| 2024-02-20 | 2.22 | 2.27 | 2.17 | 2.22 | +2.78% | 113,561 | 25,336,988 |
| 2024-02-19 | 2.16 | 2.16 | 2.11 | 2.16 | +4.85% | 45,929 | 9,891,898 |
| 2024-02-08 | 1.95 | 2.07 | 1.95 | 2.06 | +4.57% | 86,868 | 17,681,966 |
| 2024-02-07 | 2.02 | 2.07 | 1.93 | 1.97 | -2.96% | 116,863 | 23,559,845 |
| 2024-02-06 | 1.93 | 2.07 | 1.93 | 2.03 | 0% | 108,438 | 21,550,407 |
| 2024-02-05 | 2.12 | 2.12 | 2.03 | 2.03 | -5.14% | 71,434 | 14,535,709 |
| 2024-02-02 | 2.23 | 2.25 | 2.13 | 2.14 | -4.46% | 93,570 | 20,287,399 |
| 2024-02-01 | 2.28 | 2.3 | 2.22 | 2.24 | -1.75% | 57,953 | 13,071,774 |
| 2024-01-31 | 2.35 | 2.35 | 2.28 | 2.28 | -2.98% | 74,546 | 17,218,447 |
| 2024-01-30 | 2.33 | 2.38 | 2.32 | 2.35 | +0.86% | 52,352 | 12,282,876 |
| 2024-01-29 | 2.36 | 2.37 | 2.33 | 2.33 | -0.85% | 49,538 | 11,610,881 |
| 2024-01-26 | 2.39 | 2.4 | 2.35 | 2.35 | -1.67% | 112,397 | 26,622,264 |
| 2024-01-25 | 2.39 | 2.42 | 2.35 | 2.39 | -0.42% | 141,602 | 33,717,597 |
| 2024-01-24 | 2.4 | 2.4 | 2.39 | 2.4 | +4.8% | 165,422 | 39,698,024 |
| 2024-01-23 | 2.31 | 2.34 | 2.29 | 2.29 | -0.43% | 44,604 | 10,290,593 |
| 2024-01-22 | 2.39 | 2.39 | 2.29 | 2.3 | -3.77% | 73,830 | 17,220,297 |
| 2024-01-19 | 2.4 | 2.43 | 2.38 | 2.39 | -0.42% | 32,076 | 7,705,842 |
| 2024-01-18 | 2.38 | 2.42 | 2.36 | 2.4 | 0% | 56,278 | 13,429,636 |
| 2024-01-17 | 2.4 | 2.45 | 2.38 | 2.4 | +0.42% | 69,008 | 16,683,659 |
| 2024-01-16 | 2.39 | 2.41 | 2.38 | 2.39 | 0% | 39,906 | 9,536,592 |
| 2024-01-15 | 2.39 | 2.42 | 2.39 | 2.39 | -0.42% | 33,626 | 8,066,054 |
| 2024-01-12 | 2.41 | 2.42 | 2.39 | 2.4 | 0% | 23,694 | 5,692,576 |
| 2024-01-11 | 2.39 | 2.42 | 2.38 | 2.4 | +0.42% | 36,938 | 8,883,819 |
| 2024-01-10 | 2.39 | 2.41 | 2.34 | 2.39 | 0% | 68,168 | 16,128,280 |
| 2024-01-09 | 2.39 | 2.4 | 2.37 | 2.39 | 0% | 35,066 | 8,376,089 |
| 2024-01-08 | 2.45 | 2.46 | 2.37 | 2.39 | -2.45% | 63,546 | 15,300,314 |
| 2024-01-05 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 59,248 | 14,628,830 |
| 2024-01-04 | 2.49 | 2.55 | 2.49 | 2.5 | +0.4% | 77,343 | 19,499,706 |
| 2024-01-03 | 2.48 | 2.49 | 2.45 | 2.49 | 0% | 50,997 | 12,590,033 |
| 2024-01-02 | 2.42 | 2.5 | 2.4 | 2.49 | +3.32% | 87,521 | 21,529,406 |
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：