股票概览
2.63
+4.37%
+0.11
2.54
开盘价
2.64
最高价
2.53
最低价
1,715,778
成交量
数据更新至: 2024-03-29
技术指标
2.57
MA5 (5日均线)
2.60
MA10 (10日均线)
2.64
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 | 2.54 | 2.64 | 2.53 | 2.63 | +4.37% | 1,715,778 | 446,171,461 |
| 2024-03-28 | 2.49 | 2.54 | 2.48 | 2.52 | +0.4% | 865,498 | 217,650,466 |
| 2024-03-27 | 2.58 | 2.59 | 2.51 | 2.51 | -3.09% | 982,904 | 250,609,624 |
| 2024-03-26 | 2.62 | 2.63 | 2.57 | 2.59 | -0.77% | 901,285 | 233,656,940 |
| 2024-03-25 | 2.58 | 2.66 | 2.57 | 2.61 | +1.16% | 1,559,795 | 409,598,034 |
| 2024-03-22 | 2.62 | 2.63 | 2.57 | 2.58 | -1.53% | 1,025,016 | 265,965,240 |
| 2024-03-21 | 2.64 | 2.65 | 2.62 | 2.62 | -0.76% | 647,515 | 170,140,039 |
| 2024-03-20 | 2.64 | 2.65 | 2.61 | 2.64 | 0% | 776,439 | 204,324,739 |
| 2024-03-19 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 1,124,825 | 298,155,842 |
| 2024-03-18 | 2.65 | 2.65 | 2.61 | 2.65 | 0% | 1,111,815 | 292,754,814 |
| 2024-03-15 | 2.64 | 2.67 | 2.58 | 2.65 | +0.76% | 1,422,256 | 374,368,366 |
| 2024-03-14 | 2.64 | 2.67 | 2.63 | 2.63 | -0.38% | 1,054,399 | 279,248,049 |
| 2024-03-13 | 2.65 | 2.66 | 2.63 | 2.64 | -0.75% | 698,770 | 184,830,794 |
| 2024-03-12 | 2.66 | 2.68 | 2.64 | 2.66 | 0% | 1,159,932 | 308,550,899 |
| 2024-03-11 | 2.69 | 2.69 | 2.63 | 2.66 | -1.48% | 1,445,207 | 383,385,366 |
| 2024-03-08 | 2.7 | 2.72 | 2.67 | 2.7 | 0% | 1,082,945 | 292,011,394 |
| 2024-03-07 | 2.69 | 2.74 | 2.68 | 2.7 | +0.37% | 1,285,834 | 349,396,257 |
| 2024-03-06 | 2.67 | 2.71 | 2.66 | 2.69 | +0.37% | 869,625 | 233,976,588 |
| 2024-03-05 | 2.7 | 2.7 | 2.66 | 2.68 | -1.47% | 992,778 | 265,503,112 |
| 2024-03-04 | 2.67 | 2.76 | 2.66 | 2.72 | +1.87% | 1,485,846 | 403,744,005 |
| 2024-03-01 | 2.69 | 2.7 | 2.65 | 2.67 | -0.74% | 838,054 | 223,820,456 |
| 2024-02-29 | 2.71 | 2.72 | 2.65 | 2.69 | +0.75% | 1,085,375 | 291,013,711 |
| 2024-02-28 | 2.72 | 2.76 | 2.65 | 2.67 | -2.2% | 1,687,306 | 456,899,624 |
| 2024-02-27 | 2.69 | 2.73 | 2.65 | 2.73 | +1.11% | 1,016,737 | 273,857,858 |
| 2024-02-26 | 2.73 | 2.75 | 2.69 | 2.7 | -1.46% | 1,136,556 | 308,547,787 |
| 2024-02-23 | 2.77 | 2.78 | 2.72 | 2.74 | -1.44% | 1,229,325 | 336,833,233 |
| 2024-02-22 | 2.75 | 2.78 | 2.73 | 2.78 | +1.09% | 1,012,624 | 279,379,786 |
| 2024-02-21 | 2.75 | 2.82 | 2.74 | 2.75 | -0.36% | 1,237,115 | 343,106,912 |
| 2024-02-20 | 2.76 | 2.78 | 2.74 | 2.76 | -0.36% | 890,174 | 245,689,623 |
| 2024-02-19 | 2.77 | 2.8 | 2.74 | 2.77 | +1.09% | 1,545,639 | 427,333,642 |
| 2024-02-08 | 2.71 | 2.84 | 2.71 | 2.74 | +1.86% | 1,591,349 | 441,400,193 |
| 2024-02-07 | 2.62 | 2.73 | 2.6 | 2.69 | +3.07% | 1,542,039 | 414,005,132 |
| 2024-02-06 | 2.4 | 2.66 | 2.36 | 2.61 | +5.24% | 1,838,590 | 461,463,805 |
| 2024-02-05 | 2.73 | 2.73 | 2.45 | 2.48 | -8.82% | 2,374,119 | 603,105,647 |
| 2024-02-02 | 2.8 | 2.82 | 2.69 | 2.72 | -3.2% | 1,734,888 | 476,915,189 |
| 2024-02-01 | 2.77 | 2.85 | 2.75 | 2.81 | +0.72% | 1,259,948 | 353,760,226 |
| 2024-01-31 | 2.85 | 2.87 | 2.77 | 2.79 | -2.11% | 1,394,974 | 393,512,239 |
| 2024-01-30 | 2.87 | 2.92 | 2.83 | 2.85 | -1.38% | 1,090,664 | 313,727,739 |
| 2024-01-29 | 2.97 | 2.99 | 2.88 | 2.89 | -2.69% | 1,622,565 | 473,867,964 |
| 2024-01-26 | 2.98 | 2.98 | 2.92 | 2.97 | 0% | 1,394,257 | 412,076,764 |
| 2024-01-25 | 2.8 | 2.99 | 2.8 | 2.97 | +7.22% | 1,856,147 | 539,371,661 |
| 2024-01-24 | 2.77 | 2.79 | 2.68 | 2.77 | +0.36% | 1,214,724 | 333,389,400 |
| 2024-01-23 | 2.71 | 2.78 | 2.67 | 2.76 | +2.22% | 1,088,793 | 297,452,992 |
| 2024-01-22 | 2.85 | 2.89 | 2.68 | 2.7 | -5.59% | 1,504,469 | 419,026,541 |
| 2024-01-19 | 2.88 | 2.91 | 2.84 | 2.86 | -1.04% | 693,961 | 199,241,173 |
| 2024-01-18 | 2.87 | 2.9 | 2.78 | 2.89 | 0% | 1,530,460 | 433,964,622 |
| 2024-01-17 | 2.96 | 2.97 | 2.89 | 2.89 | -3.02% | 769,943 | 225,838,702 |
| 2024-01-16 | 2.99 | 2.99 | 2.91 | 2.98 | -0.33% | 1,404,302 | 413,371,081 |
| 2024-01-15 | 3.02 | 3.03 | 2.97 | 2.99 | -1.64% | 804,232 | 241,232,837 |
| 2024-01-12 | 3.02 | 3.11 | 3.01 | 3.04 | +1.33% | 1,313,166 | 401,414,104 |
| 2024-01-11 | 2.99 | 3.02 | 2.93 | 3 | +0.33% | 1,264,350 | 376,520,458 |
| 2024-01-10 | 3.04 | 3.04 | 2.99 | 2.99 | -1.32% | 873,906 | 262,604,182 |
| 2024-01-09 | 2.99 | 3.07 | 2.98 | 3.03 | +1% | 1,330,346 | 402,853,429 |
| 2024-01-08 | 3.03 | 3.05 | 2.98 | 3 | -0.66% | 1,142,384 | 344,441,603 |
| 2024-01-05 | 3.06 | 3.11 | 3.01 | 3.02 | -0.98% | 1,156,259 | 353,137,967 |
| 2024-01-04 | 3.04 | 3.08 | 3.02 | 3.05 | +0.99% | 1,153,245 | 351,975,255 |
| 2024-01-03 | 3.07 | 3.09 | 3.01 | 3.02 | -1.31% | 1,171,959 | 355,024,432 |
| 2024-01-02 | 3.04 | 3.1 | 3.04 | 3.06 | 0% | 1,096,323 | 336,284,205 |
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：