股票概览
2.89
+0.35%
+0.01
2.88
开盘价
2.9
最高价
2.86
最低价
809,738
成交量
数据更新至: 2024-03-29
技术指标
2.90
MA5 (5日均线)
2.98
MA10 (10日均线)
3.01
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 | 2.88 | 2.9 | 2.86 | 2.89 | +0.35% | 809,738 | 233,344,579 |
| 2024-03-28 | 2.86 | 2.91 | 2.85 | 2.88 | +0.7% | 1,287,800 | 370,958,831 |
| 2024-03-27 | 2.92 | 2.93 | 2.86 | 2.86 | -2.39% | 1,269,409 | 367,213,197 |
| 2024-03-26 | 2.93 | 2.95 | 2.91 | 2.93 | -0.34% | 1,217,784 | 356,527,742 |
| 2024-03-25 | 2.99 | 3 | 2.94 | 2.94 | -2.33% | 1,538,714 | 456,795,875 |
| 2024-03-22 | 3.05 | 3.06 | 3.01 | 3.01 | -1.63% | 1,433,526 | 434,246,592 |
| 2024-03-21 | 3.06 | 3.09 | 3.05 | 3.06 | +0.33% | 1,396,607 | 428,063,499 |
| 2024-03-20 | 3.04 | 3.07 | 3.03 | 3.05 | +0.33% | 1,045,946 | 318,557,662 |
| 2024-03-19 | 3.08 | 3.08 | 3.04 | 3.04 | -1.62% | 1,181,485 | 361,522,183 |
| 2024-03-18 | 3.05 | 3.11 | 3.04 | 3.09 | +1.64% | 1,948,130 | 599,807,874 |
| 2024-03-15 | 3.01 | 3.05 | 2.99 | 3.04 | +1% | 1,248,441 | 376,916,602 |
| 2024-03-14 | 3.02 | 3.05 | 2.99 | 3.01 | -0.66% | 1,241,866 | 375,024,993 |
| 2024-03-13 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 1,380,576 | 420,067,103 |
| 2024-03-12 | 3.07 | 3.09 | 3.05 | 3.08 | +0.65% | 1,642,104 | 503,951,007 |
| 2024-03-11 | 3.03 | 3.07 | 3.03 | 3.06 | +0.99% | 1,283,370 | 390,848,406 |
| 2024-03-08 | 3.03 | 3.05 | 3.01 | 3.03 | -0.33% | 996,564 | 301,875,206 |
| 2024-03-07 | 3.05 | 3.08 | 3.02 | 3.04 | -0.33% | 1,440,347 | 439,091,533 |
| 2024-03-06 | 3.04 | 3.1 | 3.03 | 3.05 | 0% | 1,214,606 | 371,609,263 |
| 2024-03-05 | 3.08 | 3.09 | 3.04 | 3.05 | -1.29% | 1,268,744 | 388,095,125 |
| 2024-03-04 | 3.13 | 3.14 | 3.07 | 3.09 | -1.28% | 1,398,516 | 432,668,099 |
| 2024-03-01 | 3.12 | 3.15 | 3.09 | 3.13 | +0.32% | 1,930,524 | 601,553,769 |
| 2024-02-29 | 3.04 | 3.13 | 3.03 | 3.12 | +1.96% | 2,396,150 | 739,709,917 |
| 2024-02-28 | 3.13 | 3.2 | 3.06 | 3.06 | -1.29% | 3,645,804 | 1,145,334,144 |
| 2024-02-27 | 3.03 | 3.1 | 3.02 | 3.1 | +2.31% | 1,863,440 | 570,757,662 |
| 2024-02-26 | 3.06 | 3.07 | 3.03 | 3.03 | -0.98% | 1,481,604 | 451,914,674 |
| 2024-02-23 | 3.05 | 3.08 | 3.02 | 3.06 | 0% | 1,811,938 | 553,289,907 |
| 2024-02-22 | 3.02 | 3.07 | 3.01 | 3.06 | +0.66% | 1,647,807 | 500,315,830 |
| 2024-02-21 | 3 | 3.11 | 2.99 | 3.04 | +0.66% | 2,135,854 | 652,641,566 |
| 2024-02-20 | 2.99 | 3.05 | 2.97 | 3.02 | +0.67% | 1,443,991 | 434,366,036 |
| 2024-02-19 | 3.05 | 3.05 | 2.97 | 3 | -1.32% | 1,548,458 | 464,596,817 |
| 2024-02-08 | 3.03 | 3.13 | 3.02 | 3.04 | +0.66% | 2,171,799 | 668,599,211 |
| 2024-02-07 | 2.91 | 3.02 | 2.9 | 3.02 | +3.42% | 2,201,680 | 656,456,354 |
| 2024-02-06 | 2.71 | 2.96 | 2.7 | 2.92 | +5.8% | 1,860,749 | 529,066,675 |
| 2024-02-05 | 2.86 | 2.88 | 2.73 | 2.76 | -4.5% | 1,831,255 | 514,112,647 |
| 2024-02-02 | 2.95 | 2.97 | 2.82 | 2.89 | -2.03% | 1,538,681 | 446,958,835 |
| 2024-02-01 | 2.93 | 3.01 | 2.92 | 2.95 | -0.34% | 1,110,869 | 329,345,919 |
| 2024-01-31 | 2.98 | 3.02 | 2.95 | 2.96 | -1.33% | 1,195,769 | 356,650,874 |
| 2024-01-30 | 3.01 | 3.05 | 2.98 | 3 | -0.99% | 1,132,929 | 342,120,489 |
| 2024-01-29 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 1,402,381 | 427,363,628 |
| 2024-01-26 | 3.08 | 3.13 | 3.06 | 3.09 | -0.64% | 1,697,319 | 525,047,055 |
| 2024-01-25 | 3.06 | 3.13 | 3.04 | 3.11 | +0.65% | 2,602,437 | 803,130,289 |
| 2024-01-24 | 2.97 | 3.14 | 2.9 | 3.09 | +4.75% | 2,894,325 | 872,928,446 |
| 2024-01-23 | 2.9 | 2.98 | 2.87 | 2.95 | +1.37% | 1,356,967 | 397,881,640 |
| 2024-01-22 | 2.98 | 3 | 2.86 | 2.91 | -2.35% | 1,173,400 | 345,081,841 |
| 2024-01-19 | 3 | 3.01 | 2.97 | 2.98 | -1.32% | 747,472 | 223,523,323 |
| 2024-01-18 | 2.96 | 3.03 | 2.93 | 3.02 | +1.34% | 1,448,390 | 429,452,772 |
| 2024-01-17 | 3.03 | 3.04 | 2.97 | 2.98 | -2.3% | 891,460 | 267,995,032 |
| 2024-01-16 | 3 | 3.05 | 2.98 | 3.05 | +0.99% | 1,287,489 | 388,511,622 |
| 2024-01-15 | 2.96 | 3.07 | 2.95 | 3.02 | +1.68% | 1,554,480 | 470,567,560 |
| 2024-01-12 | 2.99 | 3.03 | 2.97 | 2.97 | -1.33% | 791,088 | 237,189,822 |
| 2024-01-11 | 2.96 | 3.02 | 2.95 | 3.01 | +1.69% | 922,368 | 275,506,512 |
| 2024-01-10 | 2.94 | 3.02 | 2.91 | 2.96 | +0.34% | 913,648 | 270,888,368 |
| 2024-01-09 | 2.95 | 2.97 | 2.92 | 2.95 | +0.34% | 677,654 | 199,628,946 |
| 2024-01-08 | 2.98 | 2.99 | 2.94 | 2.94 | -2% | 865,587 | 256,180,581 |
| 2024-01-05 | 3 | 3.04 | 2.98 | 3 | -0.33% | 910,413 | 273,969,020 |
| 2024-01-04 | 3.04 | 3.05 | 2.99 | 3.01 | -0.99% | 781,190 | 235,128,228 |
| 2024-01-03 | 3.04 | 3.06 | 3.02 | 3.04 | 0% | 647,100 | 196,801,954 |
| 2024-01-02 | 3.08 | 3.08 | 3.04 | 3.04 | -1.62% | 755,841 | 230,989,650 |
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：