股票概览
3.17
+4.62%
+0.14
3.03
开盘价
3.28
最高价
3.02
最低价
243,246
成交量
数据更新至: 2024-08-30
技术指标
3.08
MA5 (5日均线)
3.10
MA10 (10日均线)
3.16
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 | 3.03 | 3.28 | 3.02 | 3.17 | +4.62% | 243,246 | 77,032,288 |
| 2024-08-29 | 3.01 | 3.05 | 2.98 | 3.03 | 0% | 77,590 | 23,421,800 |
| 2024-08-28 | 3.05 | 3.09 | 3 | 3.03 | -0.66% | 77,607 | 23,616,534 |
| 2024-08-27 | 3.14 | 3.16 | 3.05 | 3.05 | -2.87% | 107,352 | 33,136,356 |
| 2024-08-26 | 3.11 | 3.16 | 3.06 | 3.14 | +1.29% | 108,720 | 33,990,335 |
| 2024-08-23 | 3.08 | 3.12 | 3.03 | 3.1 | 0% | 97,772 | 30,039,096 |
| 2024-08-22 | 3.17 | 3.2 | 3.09 | 3.1 | -0.96% | 132,434 | 41,626,285 |
| 2024-08-21 | 3.1 | 3.14 | 3.07 | 3.13 | +0.97% | 98,556 | 30,692,475 |
| 2024-08-20 | 3.17 | 3.19 | 3.08 | 3.1 | -2.21% | 122,419 | 38,219,864 |
| 2024-08-19 | 3.22 | 3.25 | 3.15 | 3.17 | -2.46% | 185,551 | 59,140,906 |
| 2024-08-16 | 3.34 | 3.39 | 3.25 | 3.25 | -3.27% | 220,818 | 73,001,508 |
| 2024-08-15 | 3.22 | 3.38 | 3.18 | 3.36 | +3.38% | 271,969 | 89,213,035 |
| 2024-08-14 | 3.24 | 3.34 | 3.21 | 3.25 | +0.62% | 189,985 | 62,177,263 |
| 2024-08-13 | 3.27 | 3.3 | 3.15 | 3.23 | -1.52% | 214,517 | 68,778,000 |
| 2024-08-12 | 3.27 | 3.42 | 3.15 | 3.28 | -0.61% | 367,253 | 119,260,627 |
| 2024-08-09 | 3.16 | 3.48 | 3.15 | 3.3 | +3.77% | 402,140 | 133,975,426 |
| 2024-08-08 | 3.17 | 3.26 | 3.12 | 3.18 | +1.6% | 156,742 | 49,915,982 |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.13 | -1.26% | 84,923 | 26,625,430 |
| 2024-08-06 | 3.12 | 3.18 | 3.09 | 3.17 | +2.59% | 114,679 | 35,889,181 |
| 2024-08-05 | 3.13 | 3.22 | 3.09 | 3.09 | -2.22% | 160,497 | 50,672,373 |
| 2024-08-02 | 3.14 | 3.21 | 3.11 | 3.16 | +0.32% | 139,651 | 44,221,694 |
| 2024-08-01 | 3.23 | 3.25 | 3.14 | 3.15 | -1.56% | 121,886 | 38,707,286 |
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：