股票概览
2.86
-0.69%
-0.02
2.85
开盘价
2.88
最高价
2.83
最低价
106,448
成交量
数据更新至: 2024-03-29
技术指标
2.85
MA5 (5日均线)
2.88
MA10 (10日均线)
2.84
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 | 2.85 | 2.88 | 2.83 | 2.86 | -0.69% | 106,448 | 30,428,937 |
| 2024-03-28 | 2.77 | 2.97 | 2.77 | 2.88 | +3.23% | 162,672 | 46,731,866 |
| 2024-03-27 | 2.85 | 2.88 | 2.79 | 2.79 | -2.45% | 69,215 | 19,596,942 |
| 2024-03-26 | 2.84 | 2.87 | 2.8 | 2.86 | +0.7% | 83,602 | 23,716,492 |
| 2024-03-25 | 2.85 | 2.9 | 2.84 | 2.84 | -1.05% | 91,081 | 26,120,555 |
| 2024-03-22 | 2.93 | 2.93 | 2.86 | 2.87 | -1.71% | 65,326 | 18,824,013 |
| 2024-03-21 | 2.93 | 2.95 | 2.89 | 2.92 | -0.34% | 69,603 | 20,285,073 |
| 2024-03-20 | 2.9 | 2.94 | 2.89 | 2.93 | +1.03% | 69,579 | 20,305,377 |
| 2024-03-19 | 2.9 | 2.94 | 2.87 | 2.9 | 0% | 104,585 | 30,428,598 |
| 2024-03-18 | 2.87 | 2.9 | 2.85 | 2.9 | +1.05% | 100,943 | 29,027,857 |
| 2024-03-15 | 2.81 | 2.87 | 2.79 | 2.87 | +1.77% | 118,762 | 33,685,776 |
| 2024-03-14 | 2.83 | 2.86 | 2.79 | 2.82 | -0.35% | 84,083 | 23,755,844 |
| 2024-03-13 | 2.84 | 2.87 | 2.82 | 2.83 | -1.05% | 90,629 | 25,724,185 |
| 2024-03-12 | 2.83 | 2.86 | 2.79 | 2.86 | +1.42% | 118,505 | 33,489,202 |
| 2024-03-11 | 2.77 | 2.82 | 2.77 | 2.82 | +1.44% | 84,822 | 23,691,511 |
| 2024-03-08 | 2.79 | 2.82 | 2.76 | 2.78 | -0.71% | 62,746 | 17,457,643 |
| 2024-03-07 | 2.8 | 2.87 | 2.79 | 2.8 | +0.36% | 102,990 | 29,112,145 |
| 2024-03-06 | 2.78 | 2.8 | 2.74 | 2.79 | +1.09% | 76,066 | 21,105,096 |
| 2024-03-05 | 2.81 | 2.81 | 2.75 | 2.76 | -1.08% | 98,350 | 27,271,502 |
| 2024-03-04 | 2.83 | 2.83 | 2.76 | 2.79 | -1.06% | 91,675 | 25,566,612 |
| 2024-03-01 | 2.82 | 2.86 | 2.79 | 2.82 | 0% | 92,189 | 25,980,169 |
| 2024-02-29 | 2.75 | 2.82 | 2.74 | 2.82 | +2.17% | 106,348 | 29,705,131 |
| 2024-02-28 | 2.87 | 2.92 | 2.76 | 2.76 | -3.16% | 240,981 | 68,678,218 |
| 2024-02-27 | 2.83 | 2.85 | 2.8 | 2.85 | +1.06% | 112,866 | 31,987,169 |
| 2024-02-26 | 2.84 | 2.87 | 2.8 | 2.82 | -0.7% | 109,083 | 30,891,980 |
| 2024-02-23 | 2.8 | 2.84 | 2.76 | 2.84 | +1.79% | 119,200 | 33,343,169 |
| 2024-02-22 | 2.74 | 2.79 | 2.72 | 2.79 | +1.45% | 97,438 | 26,925,292 |
| 2024-02-21 | 2.67 | 2.84 | 2.66 | 2.75 | +2.23% | 198,321 | 54,865,450 |
| 2024-02-20 | 2.68 | 2.71 | 2.63 | 2.69 | +0.37% | 119,882 | 31,993,198 |
| 2024-02-19 | 2.63 | 2.69 | 2.62 | 2.68 | +1.13% | 215,490 | 57,224,905 |
| 2024-02-08 | 2.58 | 2.68 | 2.33 | 2.65 | +2.32% | 373,839 | 92,850,282 |
| 2024-02-07 | 2.55 | 2.74 | 2.5 | 2.59 | +1.57% | 223,839 | 58,912,496 |
| 2024-02-06 | 2.45 | 2.62 | 2.41 | 2.55 | +2.41% | 157,938 | 39,550,090 |
| 2024-02-05 | 2.69 | 2.7 | 2.45 | 2.49 | -8.12% | 175,203 | 44,554,013 |
| 2024-02-02 | 2.82 | 2.86 | 2.62 | 2.71 | -3.9% | 153,124 | 42,042,994 |
| 2024-02-01 | 2.86 | 2.91 | 2.78 | 2.82 | -1.74% | 158,849 | 45,179,484 |
| 2024-01-31 | 3 | 3.05 | 2.87 | 2.87 | -5.28% | 191,448 | 56,261,280 |
| 2024-01-30 | 3.13 | 3.14 | 3.02 | 3.03 | -4.42% | 191,892 | 59,198,292 |
| 2024-01-29 | 3.31 | 3.32 | 3.15 | 3.17 | -4.52% | 288,920 | 92,989,730 |
| 2024-01-26 | 3.35 | 3.42 | 3.3 | 3.32 | -1.48% | 285,317 | 95,626,176 |
| 2024-01-25 | 3.31 | 3.38 | 3.28 | 3.37 | -0.3% | 376,697 | 125,673,704 |
| 2024-01-24 | 3.39 | 3.44 | 3.18 | 3.38 | -2.03% | 549,944 | 182,675,141 |
| 2024-01-23 | 3.38 | 3.45 | 3.26 | 3.45 | -3.36% | 638,904 | 215,937,087 |
| 2024-01-22 | 3.28 | 3.76 | 3.26 | 3.57 | +4.39% | 991,735 | 349,086,904 |
| 2024-01-19 | 3.12 | 3.42 | 3.08 | 3.42 | +9.97% | 292,230 | 95,482,969 |
| 2024-01-18 | 3.24 | 3.24 | 3.01 | 3.11 | -4.89% | 224,283 | 69,223,265 |
| 2024-01-17 | 3.27 | 3.3 | 3.21 | 3.27 | -0.3% | 94,655 | 30,903,362 |
| 2024-01-16 | 3.28 | 3.34 | 3.25 | 3.28 | 0% | 101,194 | 33,305,289 |
| 2024-01-15 | 3.28 | 3.3 | 3.26 | 3.28 | -0.3% | 69,291 | 22,723,519 |
| 2024-01-12 | 3.24 | 3.33 | 3.22 | 3.29 | +1.54% | 126,867 | 41,876,794 |
| 2024-01-11 | 3.2 | 3.26 | 3.19 | 3.24 | +1.25% | 82,684 | 26,646,429 |
| 2024-01-10 | 3.18 | 3.23 | 3.16 | 3.2 | +0.95% | 95,917 | 30,659,824 |
| 2024-01-09 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 95,703 | 30,461,749 |
| 2024-01-08 | 3.23 | 3.25 | 3.18 | 3.19 | -1.85% | 110,991 | 35,606,628 |
| 2024-01-05 | 3.29 | 3.3 | 3.24 | 3.25 | -1.22% | 90,173 | 29,525,605 |
| 2024-01-04 | 3.31 | 3.34 | 3.26 | 3.29 | -0.9% | 95,271 | 31,348,922 |
| 2024-01-03 | 3.32 | 3.33 | 3.28 | 3.32 | +0.3% | 135,446 | 44,819,071 |
| 2024-01-02 | 3.36 | 3.4 | 3.31 | 3.31 | -1.78% | 186,326 | 62,577,100 |
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：