股票概览
2.85
+1.79%
+0.05
2.8
开盘价
2.85
最高价
2.8
最低价
356,258
成交量
数据更新至: 2024-03-29
技术指标
2.82
MA5 (5日均线)
2.82
MA10 (10日均线)
2.81
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 | 2.8 | 2.85 | 2.8 | 2.85 | +1.79% | 356,258 | 100,954,009 |
| 2024-03-28 | 2.79 | 2.83 | 2.79 | 2.8 | +0.36% | 271,578 | 76,147,145 |
| 2024-03-27 | 2.85 | 2.85 | 2.79 | 2.79 | -2.11% | 322,541 | 90,945,100 |
| 2024-03-26 | 2.83 | 2.87 | 2.81 | 2.85 | +0.71% | 406,877 | 115,512,254 |
| 2024-03-25 | 2.79 | 2.95 | 2.78 | 2.83 | +1.8% | 796,921 | 228,315,538 |
| 2024-03-22 | 2.82 | 2.82 | 2.77 | 2.78 | -1.42% | 264,500 | 73,772,162 |
| 2024-03-21 | 2.83 | 2.84 | 2.81 | 2.82 | -0.35% | 167,211 | 47,209,933 |
| 2024-03-20 | 2.82 | 2.84 | 2.8 | 2.83 | +0.35% | 205,492 | 58,006,550 |
| 2024-03-19 | 2.83 | 2.85 | 2.82 | 2.82 | -0.7% | 201,802 | 57,136,387 |
| 2024-03-18 | 2.82 | 2.86 | 2.81 | 2.84 | +1.07% | 348,561 | 98,753,354 |
| 2024-03-15 | 2.79 | 2.82 | 2.78 | 2.81 | +0.72% | 237,624 | 66,646,425 |
| 2024-03-14 | 2.8 | 2.81 | 2.78 | 2.79 | -0.36% | 212,310 | 59,370,634 |
| 2024-03-13 | 2.82 | 2.82 | 2.79 | 2.8 | -0.71% | 199,353 | 55,902,255 |
| 2024-03-12 | 2.81 | 2.83 | 2.8 | 2.82 | +0.36% | 240,487 | 67,655,375 |
| 2024-03-11 | 2.8 | 2.81 | 2.78 | 2.81 | +0.72% | 207,517 | 58,013,110 |
| 2024-03-08 | 2.79 | 2.8 | 2.77 | 2.79 | 0% | 177,427 | 49,427,093 |
| 2024-03-07 | 2.8 | 2.83 | 2.78 | 2.79 | -0.36% | 244,217 | 68,559,430 |
| 2024-03-06 | 2.79 | 2.82 | 2.78 | 2.8 | +0.36% | 176,980 | 49,578,476 |
| 2024-03-05 | 2.81 | 2.82 | 2.78 | 2.79 | -1.06% | 218,053 | 60,968,719 |
| 2024-03-04 | 2.85 | 2.85 | 2.79 | 2.82 | -0.7% | 251,649 | 70,744,682 |
| 2024-03-01 | 2.85 | 2.87 | 2.82 | 2.84 | -0.35% | 271,085 | 77,023,734 |
| 2024-02-29 | 2.79 | 2.85 | 2.77 | 2.85 | +1.79% | 345,609 | 97,624,399 |
| 2024-02-28 | 2.84 | 2.89 | 2.8 | 2.8 | -1.41% | 476,319 | 135,697,057 |
| 2024-02-27 | 2.81 | 2.84 | 2.8 | 2.84 | +0.71% | 274,501 | 77,562,638 |
| 2024-02-26 | 2.81 | 2.84 | 2.8 | 2.82 | +0.36% | 343,413 | 96,782,940 |
| 2024-02-23 | 2.81 | 2.82 | 2.78 | 2.81 | 0% | 276,306 | 77,369,708 |
| 2024-02-22 | 2.8 | 2.82 | 2.78 | 2.81 | 0% | 290,663 | 81,377,907 |
| 2024-02-21 | 2.78 | 2.85 | 2.77 | 2.81 | +0.72% | 423,560 | 119,220,356 |
| 2024-02-20 | 2.79 | 2.8 | 2.76 | 2.79 | -0.36% | 275,489 | 76,654,756 |
| 2024-02-19 | 2.82 | 2.84 | 2.77 | 2.8 | -0.36% | 428,893 | 120,406,124 |
| 2024-02-08 | 2.8 | 2.87 | 2.79 | 2.81 | +0.36% | 589,095 | 166,763,026 |
| 2024-02-07 | 2.71 | 2.81 | 2.69 | 2.8 | +3.32% | 575,484 | 159,919,682 |
| 2024-02-06 | 2.57 | 2.77 | 2.55 | 2.71 | +2.65% | 435,451 | 116,062,848 |
| 2024-02-05 | 2.61 | 2.66 | 2.43 | 2.64 | +0.38% | 614,545 | 156,763,706 |
| 2024-02-02 | 2.67 | 2.7 | 2.54 | 2.63 | -1.13% | 373,308 | 98,167,619 |
| 2024-02-01 | 2.68 | 2.72 | 2.63 | 2.66 | -1.48% | 298,913 | 80,024,477 |
| 2024-01-31 | 2.78 | 2.8 | 2.69 | 2.7 | -2.88% | 330,731 | 90,366,481 |
| 2024-01-30 | 2.8 | 2.84 | 2.76 | 2.78 | -0.71% | 336,551 | 94,362,608 |
| 2024-01-29 | 2.85 | 2.86 | 2.79 | 2.8 | -2.1% | 344,911 | 97,293,118 |
| 2024-01-26 | 2.81 | 2.87 | 2.8 | 2.86 | +1.78% | 521,870 | 148,111,714 |
| 2024-01-25 | 2.68 | 2.82 | 2.68 | 2.81 | +4.07% | 498,698 | 137,816,377 |
| 2024-01-24 | 2.62 | 2.71 | 2.59 | 2.7 | +3.05% | 338,751 | 89,740,872 |
| 2024-01-23 | 2.61 | 2.63 | 2.54 | 2.62 | +0.38% | 230,040 | 59,715,778 |
| 2024-01-22 | 2.71 | 2.72 | 2.6 | 2.61 | -3.69% | 299,727 | 79,480,255 |
| 2024-01-19 | 2.68 | 2.77 | 2.68 | 2.71 | +1.12% | 280,676 | 76,439,272 |
| 2024-01-18 | 2.72 | 2.72 | 2.61 | 2.68 | -1.83% | 421,051 | 112,068,247 |
| 2024-01-17 | 2.77 | 2.79 | 2.73 | 2.73 | -2.15% | 253,775 | 70,199,115 |
| 2024-01-16 | 2.81 | 2.83 | 2.75 | 2.79 | -1.06% | 337,677 | 94,074,808 |
| 2024-01-15 | 2.82 | 2.83 | 2.8 | 2.82 | 0% | 139,593 | 39,356,669 |
| 2024-01-12 | 2.83 | 2.86 | 2.82 | 2.82 | -0.35% | 181,003 | 51,407,207 |
| 2024-01-11 | 2.81 | 2.85 | 2.81 | 2.83 | +0.35% | 159,499 | 45,185,639 |
| 2024-01-10 | 2.81 | 2.84 | 2.79 | 2.82 | 0% | 192,720 | 54,400,273 |
| 2024-01-09 | 2.81 | 2.84 | 2.8 | 2.82 | +0.36% | 235,987 | 66,580,750 |
| 2024-01-08 | 2.87 | 2.87 | 2.81 | 2.81 | -1.75% | 221,644 | 62,830,390 |
| 2024-01-05 | 2.9 | 2.91 | 2.85 | 2.86 | -1.38% | 220,544 | 63,498,314 |
| 2024-01-04 | 2.9 | 2.91 | 2.88 | 2.9 | -0.34% | 186,756 | 54,017,235 |
| 2024-01-03 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 267,768 | 77,814,941 |
| 2024-01-02 | 2.84 | 2.95 | 2.84 | 2.9 | +2.11% | 512,947 | 148,815,214 |
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：