股票概览
3.54
+0.57%
+0.02
3.52
开盘价
3.58
最高价
3.45
最低价
153,964
成交量
数据更新至: 2024-08-30
技术指标
3.51
MA5 (5日均线)
3.52
MA10 (10日均线)
3.58
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 3.52 | 3.58 | 3.45 | 3.54 | +0.57% | 153,964 | 54,243,504 |
| 2024-08-29 | 3.49 | 3.53 | 3.45 | 3.52 | +1.15% | 94,008 | 32,840,452 |
| 2024-08-28 | 3.47 | 3.53 | 3.43 | 3.48 | 0% | 78,788 | 27,529,952 |
| 2024-08-27 | 3.51 | 3.53 | 3.46 | 3.48 | -0.85% | 77,890 | 27,185,407 |
| 2024-08-26 | 3.46 | 3.54 | 3.43 | 3.51 | +1.15% | 88,098 | 30,825,281 |
| 2024-08-23 | 3.51 | 3.52 | 3.45 | 3.47 | -0.86% | 85,156 | 29,622,649 |
| 2024-08-22 | 3.51 | 3.53 | 3.48 | 3.5 | -0.28% | 84,185 | 29,538,458 |
| 2024-08-21 | 3.53 | 3.57 | 3.48 | 3.51 | -1.4% | 101,162 | 35,516,206 |
| 2024-08-20 | 3.62 | 3.62 | 3.53 | 3.56 | -1.66% | 103,898 | 36,984,150 |
| 2024-08-19 | 3.57 | 3.63 | 3.55 | 3.62 | +1.4% | 79,415 | 28,670,400 |
| 2024-08-16 | 3.66 | 3.67 | 3.57 | 3.57 | -2.46% | 124,041 | 44,646,406 |
| 2024-08-15 | 3.66 | 3.69 | 3.6 | 3.66 | -0.27% | 151,235 | 55,104,215 |
| 2024-08-14 | 3.71 | 3.76 | 3.67 | 3.67 | -0.81% | 145,588 | 53,931,951 |
| 2024-08-13 | 3.64 | 3.7 | 3.62 | 3.7 | +1.37% | 138,341 | 50,812,635 |
| 2024-08-12 | 3.67 | 3.7 | 3.63 | 3.65 | -0.82% | 116,861 | 42,823,859 |
| 2024-08-09 | 3.68 | 3.73 | 3.67 | 3.68 | -0.27% | 137,097 | 50,751,031 |
| 2024-08-08 | 3.61 | 3.7 | 3.6 | 3.69 | +2.22% | 150,106 | 54,964,120 |
| 2024-08-07 | 3.65 | 3.66 | 3.6 | 3.61 | -1.1% | 125,237 | 45,359,509 |
| 2024-08-06 | 3.64 | 3.71 | 3.61 | 3.65 | +1.67% | 219,211 | 80,208,026 |
| 2024-08-05 | 3.59 | 3.72 | 3.57 | 3.59 | +1.13% | 271,277 | 98,831,061 |
| 2024-08-02 | 3.54 | 3.58 | 3.52 | 3.55 | 0% | 92,970 | 33,047,459 |
| 2024-08-01 | 3.56 | 3.6 | 3.53 | 3.55 | -0.28% | 92,980 | 33,126,655 |
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：