股票概览
2.96
+10.04%
+0.27
2.77
开盘价
2.96
最高价
2.74
最低价
1,002,160
成交量
数据更新至: 2024-03-29
技术指标
2.75
MA5 (5日均线)
2.87
MA10 (10日均线)
2.62
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 | 2.77 | 2.96 | 2.74 | 2.96 | +10.04% | 1,002,160 | 288,967,472 |
| 2024-03-28 | 2.61 | 2.72 | 2.61 | 2.69 | +2.28% | 551,943 | 148,252,719 |
| 2024-03-27 | 2.74 | 2.74 | 2.61 | 2.63 | -4.01% | 578,584 | 154,430,334 |
| 2024-03-26 | 2.74 | 2.79 | 2.66 | 2.74 | 0% | 670,038 | 182,479,958 |
| 2024-03-25 | 2.77 | 2.88 | 2.73 | 2.74 | -2.84% | 979,947 | 274,139,414 |
| 2024-03-22 | 2.92 | 2.95 | 2.8 | 2.82 | -5.05% | 1,297,796 | 370,396,686 |
| 2024-03-21 | 3.07 | 3.08 | 2.97 | 2.97 | -5.11% | 1,500,538 | 452,372,251 |
| 2024-03-20 | 3.03 | 3.19 | 2.92 | 3.13 | +2.96% | 1,952,246 | 595,358,584 |
| 2024-03-19 | 3 | 3.27 | 2.93 | 3.04 | +2.01% | 2,822,949 | 871,705,757 |
| 2024-03-18 | 2.96 | 2.98 | 2.87 | 2.98 | +9.96% | 1,037,071 | 306,022,369 |
| 2024-03-15 | 2.43 | 2.71 | 2.39 | 2.71 | +10.16% | 1,464,287 | 381,164,922 |
| 2024-03-14 | 2.44 | 2.57 | 2.41 | 2.46 | +5.13% | 1,005,750 | 248,525,199 |
| 2024-03-13 | 2.35 | 2.37 | 2.32 | 2.34 | -0.43% | 336,479 | 78,870,695 |
| 2024-03-12 | 2.36 | 2.37 | 2.32 | 2.35 | -0.84% | 378,897 | 88,855,266 |
| 2024-03-11 | 2.4 | 2.43 | 2.32 | 2.37 | -1.25% | 597,824 | 141,172,701 |
| 2024-03-08 | 2.52 | 2.53 | 2.37 | 2.4 | -0.83% | 1,119,446 | 273,283,744 |
| 2024-03-07 | 2.21 | 2.42 | 2.21 | 2.42 | +10% | 545,176 | 128,916,631 |
| 2024-03-06 | 2.15 | 2.22 | 2.14 | 2.2 | +1.85% | 175,779 | 38,346,335 |
| 2024-03-05 | 2.21 | 2.22 | 2.15 | 2.16 | -2.26% | 178,365 | 38,830,573 |
| 2024-03-04 | 2.24 | 2.25 | 2.19 | 2.21 | -0.9% | 168,039 | 37,105,664 |
| 2024-03-01 | 2.24 | 2.26 | 2.21 | 2.23 | -0.45% | 204,763 | 45,621,321 |
| 2024-02-29 | 2.18 | 2.24 | 2.16 | 2.24 | +2.75% | 211,149 | 46,598,842 |
| 2024-02-28 | 2.28 | 2.36 | 2.18 | 2.18 | -4.8% | 378,525 | 86,322,638 |
| 2024-02-27 | 2.24 | 2.29 | 2.22 | 2.29 | +0.88% | 220,434 | 49,952,342 |
| 2024-02-26 | 2.22 | 2.36 | 2.22 | 2.27 | +3.18% | 387,536 | 88,541,117 |
| 2024-02-23 | 2.15 | 2.2 | 2.14 | 2.2 | +2.33% | 241,241 | 52,261,387 |
| 2024-02-22 | 2.12 | 2.16 | 2.11 | 2.15 | +0.94% | 141,490 | 30,246,771 |
| 2024-02-21 | 2.07 | 2.18 | 2.06 | 2.13 | +1.91% | 242,895 | 51,925,876 |
| 2024-02-20 | 2.1 | 2.11 | 2.04 | 2.09 | -0.95% | 176,774 | 36,770,093 |
| 2024-02-19 | 2.1 | 2.14 | 2.07 | 2.11 | +0.96% | 261,076 | 55,100,891 |
| 2024-02-08 | 1.91 | 2.1 | 1.9 | 2.09 | +9.42% | 378,619 | 76,095,588 |
| 2024-02-07 | 1.9 | 1.95 | 1.86 | 1.91 | +0.53% | 376,192 | 71,749,808 |
| 2024-02-06 | 1.78 | 1.98 | 1.74 | 1.9 | +3.26% | 352,722 | 65,013,424 |
| 2024-02-05 | 2.02 | 2.02 | 1.84 | 1.84 | -9.8% | 385,491 | 72,448,178 |
| 2024-02-02 | 2.15 | 2.18 | 1.95 | 2.04 | -5.56% | 283,044 | 58,629,701 |
| 2024-02-01 | 2.18 | 2.21 | 2.11 | 2.16 | -1.37% | 196,960 | 42,557,000 |
| 2024-01-31 | 2.29 | 2.31 | 2.17 | 2.19 | -4.37% | 267,880 | 59,725,849 |
| 2024-01-30 | 2.34 | 2.38 | 2.29 | 2.29 | -2.55% | 185,430 | 43,386,849 |
| 2024-01-29 | 2.45 | 2.45 | 2.34 | 2.35 | -3.69% | 155,044 | 36,976,147 |
| 2024-01-26 | 2.41 | 2.47 | 2.39 | 2.44 | +1.67% | 190,781 | 46,541,747 |
| 2024-01-25 | 2.34 | 2.41 | 2.32 | 2.4 | +2.56% | 168,131 | 39,816,422 |
| 2024-01-24 | 2.27 | 2.34 | 2.22 | 2.34 | +3.54% | 230,922 | 52,831,103 |
| 2024-01-23 | 2.25 | 2.29 | 2.2 | 2.26 | +0.44% | 272,584 | 61,500,439 |
| 2024-01-22 | 2.4 | 2.4 | 2.22 | 2.25 | -6.25% | 236,130 | 54,685,502 |
| 2024-01-19 | 2.42 | 2.44 | 2.39 | 2.4 | -1.64% | 112,954 | 27,258,217 |
| 2024-01-18 | 2.48 | 2.49 | 2.36 | 2.44 | -2.4% | 298,817 | 72,065,749 |
| 2024-01-17 | 2.56 | 2.58 | 2.49 | 2.5 | -3.1% | 153,665 | 38,884,922 |
| 2024-01-16 | 2.58 | 2.61 | 2.53 | 2.58 | -0.39% | 180,515 | 46,366,529 |
| 2024-01-15 | 2.62 | 2.62 | 2.58 | 2.59 | -1.15% | 135,253 | 35,069,768 |
| 2024-01-12 | 2.62 | 2.66 | 2.61 | 2.62 | -0.38% | 181,479 | 47,825,526 |
| 2024-01-11 | 2.59 | 2.65 | 2.56 | 2.63 | +1.54% | 219,204 | 57,071,414 |
| 2024-01-10 | 2.67 | 2.67 | 2.58 | 2.59 | -4.78% | 498,567 | 130,443,120 |
| 2024-01-09 | 2.57 | 2.73 | 2.55 | 2.72 | +5.02% | 442,221 | 117,127,528 |
| 2024-01-08 | 2.62 | 2.64 | 2.57 | 2.59 | -1.15% | 160,157 | 41,640,937 |
| 2024-01-05 | 2.65 | 2.68 | 2.62 | 2.62 | -1.13% | 154,379 | 40,921,007 |
| 2024-01-04 | 2.66 | 2.67 | 2.63 | 2.65 | -0.38% | 129,867 | 34,416,457 |
| 2024-01-03 | 2.66 | 2.69 | 2.65 | 2.66 | -0.37% | 150,996 | 40,258,112 |
| 2024-01-02 | 2.6 | 2.68 | 2.6 | 2.67 | +1.91% | 230,739 | 61,174,301 |
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：