股票概览
1.3
+1.56%
+0.02
1.28
开盘价
1.3
最高价
1.27
最低价
396,211
成交量
数据更新至: 2024-03-29
技术指标
1.29
MA5 (5日均线)
1.30
MA10 (10日均线)
1.31
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 | 1.28 | 1.3 | 1.27 | 1.3 | +1.56% | 396,211 | 50,988,712 |
| 2024-03-28 | 1.27 | 1.29 | 1.27 | 1.28 | +0.79% | 291,954 | 37,351,376 |
| 2024-03-27 | 1.29 | 1.3 | 1.27 | 1.27 | -1.55% | 328,735 | 42,126,114 |
| 2024-03-26 | 1.29 | 1.3 | 1.28 | 1.29 | 0% | 388,122 | 50,055,909 |
| 2024-03-25 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 372,916 | 48,420,948 |
| 2024-03-22 | 1.32 | 1.33 | 1.29 | 1.3 | -1.52% | 575,544 | 75,166,360 |
| 2024-03-21 | 1.33 | 1.34 | 1.32 | 1.32 | -0.75% | 375,651 | 49,857,101 |
| 2024-03-20 | 1.33 | 1.34 | 1.32 | 1.33 | -0.75% | 797,587 | 106,023,219 |
| 2024-03-19 | 1.31 | 1.4 | 1.31 | 1.34 | +2.29% | 1,611,417 | 217,958,267 |
| 2024-03-18 | 1.32 | 1.32 | 1.3 | 1.31 | -0.76% | 398,137 | 52,200,781 |
| 2024-03-15 | 1.29 | 1.32 | 1.29 | 1.32 | +1.54% | 696,374 | 90,941,613 |
| 2024-03-14 | 1.31 | 1.32 | 1.29 | 1.3 | -0.76% | 584,623 | 76,107,028 |
| 2024-03-13 | 1.31 | 1.32 | 1.3 | 1.31 | -0.76% | 426,669 | 55,790,480 |
| 2024-03-12 | 1.32 | 1.33 | 1.3 | 1.32 | 0% | 358,868 | 47,105,762 |
| 2024-03-11 | 1.3 | 1.32 | 1.3 | 1.32 | +0.76% | 418,554 | 54,866,352 |
| 2024-03-08 | 1.31 | 1.32 | 1.29 | 1.31 | -0.76% | 442,004 | 57,620,868 |
| 2024-03-07 | 1.3 | 1.34 | 1.3 | 1.32 | +1.54% | 737,522 | 97,529,533 |
| 2024-03-06 | 1.29 | 1.31 | 1.28 | 1.3 | +0.78% | 389,129 | 50,655,142 |
| 2024-03-05 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 364,643 | 47,307,001 |
| 2024-03-04 | 1.32 | 1.32 | 1.3 | 1.3 | -1.52% | 396,475 | 51,892,010 |
| 2024-03-01 | 1.34 | 1.34 | 1.31 | 1.32 | -1.49% | 472,116 | 62,470,761 |
| 2024-02-29 | 1.31 | 1.34 | 1.31 | 1.34 | +1.52% | 588,393 | 77,993,843 |
| 2024-02-28 | 1.34 | 1.37 | 1.32 | 1.32 | -1.49% | 819,002 | 110,225,842 |
| 2024-02-27 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 628,580 | 83,645,574 |
| 2024-02-26 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 524,715 | 69,348,869 |
| 2024-02-23 | 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | 442,196 | 58,442,218 |
| 2024-02-22 | 1.32 | 1.33 | 1.31 | 1.33 | 0% | 522,298 | 68,921,760 |
| 2024-02-21 | 1.3 | 1.35 | 1.29 | 1.33 | +1.53% | 882,294 | 116,795,730 |
| 2024-02-20 | 1.32 | 1.32 | 1.29 | 1.31 | -0.76% | 551,873 | 71,955,152 |
| 2024-02-19 | 1.32 | 1.33 | 1.3 | 1.32 | +0.76% | 636,107 | 83,562,120 |
| 2024-02-08 | 1.3 | 1.33 | 1.28 | 1.31 | +0.77% | 905,590 | 117,760,239 |
| 2024-02-07 | 1.27 | 1.32 | 1.27 | 1.3 | +1.56% | 793,035 | 102,912,279 |
| 2024-02-06 | 1.2 | 1.28 | 1.18 | 1.28 | +5.79% | 800,465 | 98,822,479 |
| 2024-02-05 | 1.26 | 1.26 | 1.18 | 1.21 | -3.97% | 899,547 | 109,615,358 |
| 2024-02-02 | 1.29 | 1.31 | 1.23 | 1.26 | -2.33% | 694,834 | 88,652,409 |
| 2024-02-01 | 1.3 | 1.32 | 1.28 | 1.29 | -1.53% | 555,281 | 72,158,378 |
| 2024-01-31 | 1.32 | 1.34 | 1.29 | 1.31 | -1.5% | 547,271 | 71,776,004 |
| 2024-01-30 | 1.35 | 1.37 | 1.32 | 1.33 | -1.48% | 474,716 | 63,947,086 |
| 2024-01-29 | 1.39 | 1.39 | 1.35 | 1.35 | -2.88% | 691,319 | 94,692,494 |
| 2024-01-26 | 1.36 | 1.39 | 1.35 | 1.39 | +2.21% | 801,850 | 110,363,375 |
| 2024-01-25 | 1.31 | 1.36 | 1.3 | 1.36 | +3.82% | 809,891 | 108,245,470 |
| 2024-01-24 | 1.29 | 1.32 | 1.26 | 1.31 | +2.34% | 700,155 | 90,423,603 |
| 2024-01-23 | 1.25 | 1.29 | 1.23 | 1.28 | +1.59% | 495,913 | 62,708,580 |
| 2024-01-22 | 1.32 | 1.32 | 1.23 | 1.26 | -4.55% | 727,664 | 93,403,746 |
| 2024-01-19 | 1.33 | 1.34 | 1.31 | 1.32 | 0% | 393,883 | 52,088,189 |
| 2024-01-18 | 1.34 | 1.35 | 1.3 | 1.32 | -1.49% | 676,070 | 89,194,161 |
| 2024-01-17 | 1.37 | 1.38 | 1.34 | 1.34 | -2.9% | 316,507 | 42,944,320 |
| 2024-01-16 | 1.37 | 1.4 | 1.36 | 1.38 | 0% | 507,074 | 69,903,527 |
| 2024-01-15 | 1.37 | 1.39 | 1.36 | 1.38 | +0.73% | 441,440 | 60,731,472 |
| 2024-01-12 | 1.37 | 1.4 | 1.36 | 1.37 | +0.74% | 545,201 | 75,216,630 |
| 2024-01-11 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 376,350 | 51,236,990 |
| 2024-01-10 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 244,345 | 33,013,055 |
| 2024-01-09 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 268,134 | 36,255,218 |
| 2024-01-08 | 1.37 | 1.38 | 1.34 | 1.36 | -0.73% | 479,450 | 64,959,281 |
| 2024-01-05 | 1.38 | 1.4 | 1.37 | 1.37 | -0.72% | 379,763 | 52,503,121 |
| 2024-01-04 | 1.39 | 1.4 | 1.37 | 1.38 | -1.43% | 421,443 | 58,165,408 |
| 2024-01-03 | 1.39 | 1.4 | 1.38 | 1.4 | +0.72% | 351,592 | 48,903,002 |
| 2024-01-02 | 1.39 | 1.4 | 1.38 | 1.39 | 0% | 459,197 | 63,812,617 |
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：