股票概览
3.57
+0.28%
+0.01
3.54
开盘价
3.6
最高价
3.53
最低价
86,674
成交量
数据更新至: 2024-03-29
技术指标
3.58
MA5 (5日均线)
3.69
MA10 (10日均线)
3.75
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 | 3.54 | 3.6 | 3.53 | 3.57 | +0.28% | 86,674 | 30,875,847 |
| 2024-03-28 | 3.52 | 3.6 | 3.5 | 3.56 | +1.14% | 107,570 | 38,264,977 |
| 2024-03-27 | 3.61 | 3.65 | 3.51 | 3.52 | -2.49% | 95,553 | 34,163,074 |
| 2024-03-26 | 3.64 | 3.66 | 3.54 | 3.61 | -0.55% | 119,107 | 42,827,045 |
| 2024-03-25 | 3.66 | 3.72 | 3.63 | 3.63 | -2.42% | 124,386 | 45,712,977 |
| 2024-03-22 | 3.82 | 3.83 | 3.71 | 3.72 | -2.11% | 136,094 | 50,990,202 |
| 2024-03-21 | 3.83 | 3.84 | 3.78 | 3.8 | -0.78% | 98,419 | 37,456,844 |
| 2024-03-20 | 3.82 | 3.87 | 3.79 | 3.83 | -0.26% | 115,927 | 44,298,296 |
| 2024-03-19 | 3.83 | 3.89 | 3.82 | 3.84 | +0.52% | 183,482 | 70,793,958 |
| 2024-03-18 | 3.84 | 3.84 | 3.78 | 3.82 | 0% | 132,426 | 50,392,113 |
| 2024-03-15 | 3.75 | 3.84 | 3.72 | 3.82 | +1.6% | 166,990 | 63,086,971 |
| 2024-03-14 | 3.75 | 3.82 | 3.73 | 3.76 | -0.27% | 159,414 | 60,278,906 |
| 2024-03-13 | 3.78 | 3.8 | 3.73 | 3.77 | -0.26% | 126,256 | 47,528,486 |
| 2024-03-12 | 3.8 | 3.81 | 3.74 | 3.78 | -0.79% | 143,023 | 53,942,443 |
| 2024-03-11 | 3.8 | 3.83 | 3.74 | 3.81 | +0.26% | 122,826 | 46,349,494 |
| 2024-03-08 | 3.85 | 3.85 | 3.76 | 3.8 | -0.78% | 100,494 | 38,131,490 |
| 2024-03-07 | 3.82 | 3.92 | 3.81 | 3.83 | +0.52% | 183,445 | 70,961,588 |
| 2024-03-06 | 3.78 | 3.86 | 3.76 | 3.81 | +0.79% | 137,335 | 52,566,798 |
| 2024-03-05 | 3.83 | 3.85 | 3.75 | 3.78 | -1.82% | 136,655 | 51,739,092 |
| 2024-03-04 | 3.9 | 3.91 | 3.8 | 3.85 | -1.28% | 159,186 | 61,121,570 |
| 2024-03-01 | 3.87 | 3.93 | 3.86 | 3.9 | +1.04% | 142,085 | 55,232,987 |
| 2024-02-29 | 3.71 | 3.86 | 3.69 | 3.86 | +3.21% | 167,754 | 63,636,624 |
| 2024-02-28 | 3.93 | 3.99 | 3.73 | 3.74 | -4.35% | 282,968 | 109,846,887 |
| 2024-02-27 | 3.85 | 3.92 | 3.83 | 3.91 | +1.03% | 129,370 | 50,357,983 |
| 2024-02-26 | 3.96 | 3.96 | 3.84 | 3.87 | -1.28% | 165,627 | 64,621,806 |
| 2024-02-23 | 3.9 | 3.92 | 3.84 | 3.92 | +0.51% | 176,897 | 68,746,610 |
| 2024-02-22 | 3.78 | 3.93 | 3.78 | 3.9 | +2.9% | 204,073 | 79,141,145 |
| 2024-02-21 | 3.75 | 3.89 | 3.72 | 3.79 | +0.8% | 148,569 | 56,746,124 |
| 2024-02-20 | 3.8 | 3.82 | 3.71 | 3.76 | -0.79% | 129,622 | 48,826,409 |
| 2024-02-19 | 3.75 | 3.8 | 3.71 | 3.79 | +2.43% | 160,525 | 60,491,820 |
| 2024-02-08 | 3.56 | 3.75 | 3.55 | 3.7 | +4.23% | 203,287 | 74,972,982 |
| 2024-02-07 | 3.43 | 3.63 | 3.39 | 3.55 | +4.11% | 227,078 | 80,591,042 |
| 2024-02-06 | 3.01 | 3.49 | 3.01 | 3.41 | +6.23% | 211,324 | 68,864,762 |
| 2024-02-05 | 3.51 | 3.52 | 3.18 | 3.21 | -9.07% | 237,243 | 78,225,520 |
| 2024-02-02 | 3.64 | 3.7 | 3.41 | 3.53 | -3.02% | 156,228 | 55,965,195 |
| 2024-02-01 | 3.7 | 3.74 | 3.62 | 3.64 | -1.89% | 114,474 | 42,035,420 |
| 2024-01-31 | 3.81 | 3.89 | 3.7 | 3.71 | -4.87% | 142,703 | 53,973,577 |
| 2024-01-30 | 3.93 | 3.99 | 3.88 | 3.9 | -0.76% | 106,348 | 41,806,507 |
| 2024-01-29 | 4.04 | 4.05 | 3.92 | 3.93 | -2% | 104,001 | 41,184,741 |
| 2024-01-26 | 3.97 | 4.06 | 3.92 | 4.01 | +1.01% | 141,680 | 56,867,435 |
| 2024-01-25 | 3.85 | 3.98 | 3.84 | 3.97 | +2.85% | 139,393 | 54,930,667 |
| 2024-01-24 | 3.8 | 3.87 | 3.73 | 3.86 | +2.12% | 125,483 | 47,870,004 |
| 2024-01-23 | 3.72 | 3.87 | 3.63 | 3.78 | +1.89% | 124,667 | 46,722,751 |
| 2024-01-22 | 3.94 | 3.95 | 3.66 | 3.71 | -5.36% | 148,599 | 56,312,332 |
| 2024-01-19 | 4 | 4 | 3.92 | 3.92 | -2.49% | 77,654 | 30,677,265 |
| 2024-01-18 | 3.98 | 4.04 | 3.87 | 4.02 | -0.74% | 146,546 | 57,730,646 |
| 2024-01-17 | 4.13 | 4.14 | 4.04 | 4.05 | -2.17% | 89,170 | 36,419,852 |
| 2024-01-16 | 4.17 | 4.17 | 4.07 | 4.14 | -0.96% | 143,986 | 59,171,132 |
| 2024-01-15 | 4.24 | 4.26 | 4.16 | 4.18 | -1.18% | 109,597 | 46,043,525 |
| 2024-01-12 | 4.24 | 4.27 | 4.22 | 4.23 | -0.47% | 76,484 | 32,484,366 |
| 2024-01-11 | 4.22 | 4.26 | 4.19 | 4.25 | +0.47% | 101,658 | 42,961,172 |
| 2024-01-10 | 4.34 | 4.36 | 4.23 | 4.23 | -2.76% | 155,416 | 66,474,797 |
| 2024-01-09 | 4.3 | 4.44 | 4.3 | 4.35 | +0.23% | 145,411 | 63,400,925 |
| 2024-01-08 | 4.42 | 4.42 | 4.33 | 4.34 | -2.03% | 137,688 | 60,046,636 |
| 2024-01-05 | 4.55 | 4.55 | 4.41 | 4.43 | -1.99% | 156,815 | 70,110,882 |
| 2024-01-04 | 4.56 | 4.58 | 4.5 | 4.52 | -1.09% | 166,619 | 75,537,878 |
| 2024-01-03 | 4.51 | 4.61 | 4.49 | 4.57 | +1.33% | 255,922 | 116,948,700 |
| 2024-01-02 | 4.48 | 4.59 | 4.45 | 4.51 | +0.67% | 232,464 | 105,481,787 |
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：