股票概览
2.95
+0.68%
+0.02
2.92
开盘价
2.96
最高价
2.91
最低价
182,756
成交量
数据更新至: 2024-03-29
技术指标
2.93
MA5 (5日均线)
2.99
MA10 (10日均线)
2.95
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 | 2.92 | 2.96 | 2.91 | 2.95 | +0.68% | 182,756 | 53,541,695 |
| 2024-03-28 | 2.9 | 2.96 | 2.87 | 2.93 | +0.69% | 243,948 | 71,267,326 |
| 2024-03-27 | 2.93 | 2.97 | 2.91 | 2.91 | -0.68% | 255,792 | 75,303,551 |
| 2024-03-26 | 2.94 | 2.96 | 2.89 | 2.93 | -0.68% | 274,886 | 80,366,727 |
| 2024-03-25 | 3 | 3.01 | 2.95 | 2.95 | -1.99% | 232,671 | 69,447,410 |
| 2024-03-22 | 3.04 | 3.06 | 2.97 | 3.01 | -1.63% | 289,840 | 87,171,270 |
| 2024-03-21 | 3.06 | 3.07 | 3.03 | 3.06 | 0% | 223,982 | 68,423,322 |
| 2024-03-20 | 3.04 | 3.07 | 3.02 | 3.06 | +0.66% | 245,763 | 74,978,047 |
| 2024-03-19 | 3.05 | 3.09 | 3.04 | 3.04 | -0.65% | 340,176 | 104,234,085 |
| 2024-03-18 | 2.98 | 3.06 | 2.97 | 3.06 | +3.03% | 454,439 | 137,485,640 |
| 2024-03-15 | 2.94 | 2.97 | 2.93 | 2.97 | +0.68% | 258,017 | 76,422,229 |
| 2024-03-14 | 2.96 | 3.02 | 2.92 | 2.95 | 0% | 324,578 | 96,223,183 |
| 2024-03-13 | 2.94 | 2.96 | 2.9 | 2.95 | 0% | 284,546 | 83,347,629 |
| 2024-03-12 | 2.9 | 2.97 | 2.9 | 2.95 | +2.08% | 364,935 | 107,188,590 |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | +2.12% | 236,484 | 67,759,915 |
| 2024-03-08 | 2.84 | 2.86 | 2.82 | 2.83 | -0.7% | 200,442 | 56,862,244 |
| 2024-03-07 | 2.87 | 2.89 | 2.84 | 2.85 | -0.7% | 235,393 | 67,454,239 |
| 2024-03-06 | 2.86 | 2.89 | 2.83 | 2.87 | -0.35% | 220,598 | 63,195,869 |
| 2024-03-05 | 2.93 | 2.94 | 2.86 | 2.88 | -2.04% | 254,038 | 73,261,637 |
| 2024-03-04 | 2.9 | 2.95 | 2.89 | 2.94 | +1.73% | 374,046 | 109,217,314 |
| 2024-03-01 | 2.89 | 2.91 | 2.86 | 2.89 | 0% | 284,432 | 82,031,520 |
| 2024-02-29 | 2.82 | 2.89 | 2.81 | 2.89 | +1.76% | 409,522 | 117,362,759 |
| 2024-02-28 | 2.94 | 3.03 | 2.84 | 2.84 | -3.73% | 557,550 | 164,335,518 |
| 2024-02-27 | 2.92 | 2.95 | 2.9 | 2.95 | +1.03% | 312,345 | 91,366,467 |
| 2024-02-26 | 2.94 | 2.98 | 2.9 | 2.92 | -0.34% | 416,944 | 122,040,676 |
| 2024-02-23 | 2.89 | 2.94 | 2.87 | 2.93 | +1.38% | 301,806 | 87,643,722 |
| 2024-02-22 | 2.87 | 2.9 | 2.85 | 2.89 | +0.7% | 257,188 | 73,954,459 |
| 2024-02-21 | 2.84 | 2.93 | 2.8 | 2.87 | +0.7% | 384,920 | 110,717,754 |
| 2024-02-20 | 2.8 | 2.88 | 2.78 | 2.85 | +0.71% | 356,954 | 101,514,162 |
| 2024-02-19 | 2.83 | 2.87 | 2.78 | 2.83 | +1.07% | 575,463 | 162,481,149 |
| 2024-02-08 | 2.64 | 2.81 | 2.57 | 2.8 | +6.87% | 901,894 | 240,861,100 |
| 2024-02-07 | 2.59 | 2.69 | 2.56 | 2.62 | +1.55% | 608,958 | 160,067,203 |
| 2024-02-06 | 2.48 | 2.63 | 2.41 | 2.58 | +3.2% | 637,034 | 160,951,303 |
| 2024-02-05 | 2.65 | 2.65 | 2.44 | 2.5 | -6.02% | 550,461 | 138,737,630 |
| 2024-02-02 | 2.8 | 2.83 | 2.58 | 2.66 | -4.66% | 487,748 | 131,913,591 |
| 2024-02-01 | 2.83 | 2.87 | 2.75 | 2.79 | -2.11% | 322,499 | 90,476,741 |
| 2024-01-31 | 2.97 | 2.97 | 2.84 | 2.85 | -4.36% | 385,273 | 111,510,940 |
| 2024-01-30 | 3.04 | 3.06 | 2.96 | 2.98 | -2.3% | 233,853 | 70,599,406 |
| 2024-01-29 | 3.12 | 3.15 | 3.04 | 3.05 | -1.93% | 217,683 | 67,114,121 |
| 2024-01-26 | 3.1 | 3.16 | 3.08 | 3.11 | +0.97% | 300,747 | 94,029,378 |
| 2024-01-25 | 2.98 | 3.1 | 2.97 | 3.08 | +3.36% | 334,923 | 102,107,625 |
| 2024-01-24 | 2.91 | 2.99 | 2.86 | 2.98 | +2.76% | 354,129 | 103,664,398 |
| 2024-01-23 | 2.91 | 2.92 | 2.81 | 2.9 | 0% | 426,306 | 122,568,620 |
| 2024-01-22 | 3.08 | 3.09 | 2.88 | 2.9 | -6.15% | 410,534 | 122,347,591 |
| 2024-01-19 | 3.09 | 3.14 | 3.08 | 3.09 | -0.64% | 243,744 | 75,745,346 |
| 2024-01-18 | 3.16 | 3.17 | 3.01 | 3.11 | -2.2% | 504,593 | 155,285,851 |
| 2024-01-17 | 3.24 | 3.27 | 3.17 | 3.18 | -1.85% | 233,568 | 75,266,215 |
| 2024-01-16 | 3.26 | 3.29 | 3.19 | 3.24 | -1.22% | 261,134 | 84,271,826 |
| 2024-01-15 | 3.23 | 3.3 | 3.21 | 3.28 | +1.55% | 263,417 | 86,025,478 |
| 2024-01-12 | 3.28 | 3.3 | 3.22 | 3.23 | -1.82% | 256,293 | 83,647,984 |
| 2024-01-11 | 3.28 | 3.31 | 3.25 | 3.29 | +0.3% | 203,557 | 66,837,366 |
| 2024-01-10 | 3.33 | 3.34 | 3.28 | 3.28 | -1.8% | 214,994 | 70,903,762 |
| 2024-01-09 | 3.28 | 3.35 | 3.27 | 3.34 | +2.14% | 247,765 | 82,239,106 |
| 2024-01-08 | 3.35 | 3.36 | 3.27 | 3.27 | -2.68% | 282,104 | 93,301,559 |
| 2024-01-05 | 3.42 | 3.45 | 3.35 | 3.36 | -2.04% | 269,074 | 91,269,740 |
| 2024-01-04 | 3.43 | 3.44 | 3.38 | 3.43 | 0% | 226,163 | 77,047,371 |
| 2024-01-03 | 3.39 | 3.46 | 3.38 | 3.43 | +1.18% | 284,219 | 97,403,811 |
| 2024-01-02 | 3.36 | 3.43 | 3.34 | 3.39 | +1.19% | 405,384 | 137,486,369 |
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：