股票概览
3.39
-0.29%
-0.01
3.39
开盘价
3.41
最高价
3.38
最低价
187,901
成交量
数据更新至: 2024-03-29
技术指标
3.43
MA5 (5日均线)
3.46
MA10 (10日均线)
3.46
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 | 3.39 | 3.41 | 3.38 | 3.39 | -0.29% | 187,901 | 63,723,488 |
| 2024-03-28 | 3.44 | 3.45 | 3.38 | 3.4 | -1.45% | 266,707 | 90,848,967 |
| 2024-03-27 | 3.47 | 3.48 | 3.44 | 3.45 | -0.58% | 200,664 | 69,533,608 |
| 2024-03-26 | 3.43 | 3.47 | 3.43 | 3.47 | +0.87% | 170,006 | 58,652,371 |
| 2024-03-25 | 3.45 | 3.48 | 3.43 | 3.44 | -0.29% | 153,098 | 52,886,471 |
| 2024-03-22 | 3.5 | 3.51 | 3.44 | 3.45 | -1.43% | 180,752 | 62,626,231 |
| 2024-03-21 | 3.49 | 3.52 | 3.48 | 3.5 | 0% | 208,643 | 73,025,954 |
| 2024-03-20 | 3.47 | 3.5 | 3.44 | 3.5 | +1.16% | 194,721 | 67,635,200 |
| 2024-03-19 | 3.5 | 3.5 | 3.45 | 3.46 | -1.14% | 164,335 | 57,096,281 |
| 2024-03-18 | 3.49 | 3.5 | 3.48 | 3.5 | +0.29% | 174,297 | 60,772,843 |
| 2024-03-15 | 3.44 | 3.49 | 3.44 | 3.49 | +1.45% | 247,972 | 86,171,200 |
| 2024-03-14 | 3.43 | 3.47 | 3.42 | 3.44 | +0.29% | 223,209 | 77,007,293 |
| 2024-03-13 | 3.47 | 3.48 | 3.42 | 3.43 | -1.15% | 243,603 | 83,829,639 |
| 2024-03-12 | 3.48 | 3.49 | 3.45 | 3.47 | -0.57% | 219,483 | 76,076,531 |
| 2024-03-11 | 3.48 | 3.49 | 3.46 | 3.49 | +0.29% | 198,337 | 68,882,251 |
| 2024-03-08 | 3.47 | 3.49 | 3.46 | 3.48 | +0.29% | 183,841 | 63,844,160 |
| 2024-03-07 | 3.48 | 3.52 | 3.46 | 3.47 | -0.29% | 339,876 | 118,538,737 |
| 2024-03-06 | 3.49 | 3.5 | 3.47 | 3.48 | -0.29% | 199,457 | 69,466,656 |
| 2024-03-05 | 3.48 | 3.51 | 3.46 | 3.49 | 0% | 281,132 | 97,966,264 |
| 2024-03-04 | 3.51 | 3.51 | 3.47 | 3.49 | -0.29% | 280,857 | 97,788,606 |
| 2024-03-01 | 3.52 | 3.54 | 3.49 | 3.5 | -1.41% | 418,647 | 146,798,512 |
| 2024-02-29 | 3.53 | 3.56 | 3.48 | 3.55 | -0.84% | 722,909 | 254,347,577 |
| 2024-02-28 | 3.49 | 3.76 | 3.48 | 3.58 | +2.58% | 878,551 | 316,994,716 |
| 2024-02-27 | 3.49 | 3.51 | 3.46 | 3.49 | +0.29% | 282,114 | 98,375,013 |
| 2024-02-26 | 3.54 | 3.55 | 3.46 | 3.48 | -1.69% | 330,213 | 115,335,445 |
| 2024-02-23 | 3.54 | 3.58 | 3.51 | 3.54 | 0% | 287,773 | 101,818,822 |
| 2024-02-22 | 3.5 | 3.55 | 3.49 | 3.54 | +0.28% | 265,936 | 93,735,002 |
| 2024-02-21 | 3.43 | 3.59 | 3.42 | 3.53 | +2.32% | 424,431 | 149,706,093 |
| 2024-02-20 | 3.44 | 3.46 | 3.41 | 3.45 | 0% | 206,929 | 71,122,120 |
| 2024-02-19 | 3.49 | 3.49 | 3.42 | 3.45 | -0.58% | 327,051 | 112,595,679 |
| 2024-02-08 | 3.44 | 3.55 | 3.42 | 3.47 | +0.87% | 523,190 | 182,640,920 |
| 2024-02-07 | 3.35 | 3.45 | 3.34 | 3.44 | +2.08% | 518,669 | 176,524,036 |
| 2024-02-06 | 3.15 | 3.42 | 3.12 | 3.37 | +6.31% | 422,334 | 137,981,747 |
| 2024-02-05 | 3.25 | 3.27 | 3.09 | 3.17 | -3.35% | 455,526 | 145,148,558 |
| 2024-02-02 | 3.33 | 3.37 | 3.18 | 3.28 | -1.5% | 334,470 | 110,208,633 |
| 2024-02-01 | 3.37 | 3.39 | 3.29 | 3.33 | -2.06% | 293,232 | 98,032,505 |
| 2024-01-31 | 3.42 | 3.47 | 3.37 | 3.4 | -1.16% | 275,650 | 94,086,788 |
| 2024-01-30 | 3.47 | 3.54 | 3.43 | 3.44 | -1.99% | 319,293 | 110,827,766 |
| 2024-01-29 | 3.57 | 3.62 | 3.5 | 3.51 | -1.13% | 476,870 | 169,488,477 |
| 2024-01-26 | 3.46 | 3.61 | 3.46 | 3.55 | +3.5% | 709,637 | 251,701,475 |
| 2024-01-25 | 3.33 | 3.44 | 3.32 | 3.43 | +3% | 298,632 | 101,066,570 |
| 2024-01-24 | 3.21 | 3.35 | 3.19 | 3.33 | +3.74% | 276,068 | 90,209,009 |
| 2024-01-23 | 3.18 | 3.23 | 3.13 | 3.21 | +0.63% | 218,284 | 69,374,127 |
| 2024-01-22 | 3.33 | 3.34 | 3.18 | 3.19 | -4.2% | 272,567 | 88,857,799 |
| 2024-01-19 | 3.33 | 3.36 | 3.31 | 3.33 | -0.3% | 162,706 | 54,279,046 |
| 2024-01-18 | 3.38 | 3.38 | 3.26 | 3.34 | -1.47% | 304,817 | 101,015,537 |
| 2024-01-17 | 3.43 | 3.46 | 3.38 | 3.39 | -1.45% | 238,483 | 81,739,112 |
| 2024-01-16 | 3.4 | 3.44 | 3.38 | 3.44 | +0.88% | 213,746 | 73,037,216 |
| 2024-01-15 | 3.37 | 3.43 | 3.36 | 3.41 | +1.19% | 162,665 | 55,296,044 |
| 2024-01-12 | 3.33 | 3.41 | 3.33 | 3.37 | +0.9% | 145,759 | 49,191,070 |
| 2024-01-11 | 3.32 | 3.36 | 3.32 | 3.34 | 0% | 101,813 | 34,016,061 |
| 2024-01-10 | 3.35 | 3.36 | 3.32 | 3.34 | -0.6% | 138,367 | 46,202,880 |
| 2024-01-09 | 3.33 | 3.37 | 3.3 | 3.36 | +0.9% | 157,466 | 52,628,384 |
| 2024-01-08 | 3.38 | 3.39 | 3.33 | 3.33 | -2.06% | 234,271 | 78,463,206 |
| 2024-01-05 | 3.36 | 3.45 | 3.35 | 3.4 | +0.89% | 335,328 | 114,250,036 |
| 2024-01-04 | 3.37 | 3.38 | 3.33 | 3.37 | -0.3% | 117,753 | 39,476,531 |
| 2024-01-03 | 3.33 | 3.38 | 3.33 | 3.38 | +1.2% | 151,986 | 51,038,516 |
| 2024-01-02 | 3.34 | 3.36 | 3.32 | 3.34 | +0.3% | 158,590 | 53,054,221 |
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：