股票概览
3.69
+1.37%
+0.05
3.63
开盘价
3.76
最高价
3.61
最低价
112,532
成交量
数据更新至: 2024-08-30
技术指标
3.64
MA5 (5日均线)
3.65
MA10 (10日均线)
3.72
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 | 3.63 | 3.76 | 3.61 | 3.69 | +1.37% | 112,532 | 41,582,881 |
| 2024-08-29 | 3.59 | 3.65 | 3.58 | 3.64 | +0.55% | 82,335 | 29,781,113 |
| 2024-08-28 | 3.59 | 3.71 | 3.54 | 3.62 | +0.84% | 83,296 | 30,148,914 |
| 2024-08-27 | 3.63 | 3.66 | 3.58 | 3.59 | -1.64% | 45,271 | 16,350,291 |
| 2024-08-26 | 3.58 | 3.7 | 3.58 | 3.65 | +1.96% | 72,984 | 26,617,755 |
| 2024-08-23 | 3.59 | 3.62 | 3.53 | 3.58 | -0.28% | 61,543 | 21,969,119 |
| 2024-08-22 | 3.72 | 3.72 | 3.59 | 3.59 | -2.45% | 55,586 | 20,167,192 |
| 2024-08-21 | 3.69 | 3.71 | 3.65 | 3.68 | 0% | 52,109 | 19,151,441 |
| 2024-08-20 | 3.74 | 3.75 | 3.65 | 3.68 | -1.87% | 76,740 | 28,257,656 |
| 2024-08-19 | 3.77 | 3.81 | 3.72 | 3.75 | -0.27% | 70,585 | 26,567,762 |
| 2024-08-16 | 3.8 | 3.84 | 3.73 | 3.76 | -1.05% | 89,437 | 33,819,421 |
| 2024-08-15 | 3.77 | 3.83 | 3.74 | 3.8 | -0.78% | 92,919 | 35,193,876 |
| 2024-08-14 | 3.84 | 3.85 | 3.8 | 3.83 | -0.26% | 63,498 | 24,264,511 |
| 2024-08-13 | 3.78 | 3.84 | 3.74 | 3.84 | +0.79% | 68,310 | 25,958,732 |
| 2024-08-12 | 3.77 | 3.84 | 3.73 | 3.81 | +1.06% | 83,615 | 31,772,408 |
| 2024-08-09 | 3.8 | 3.89 | 3.77 | 3.77 | -0.53% | 87,114 | 33,229,416 |
| 2024-08-08 | 3.79 | 3.81 | 3.7 | 3.79 | +0.53% | 79,935 | 30,091,747 |
| 2024-08-07 | 3.77 | 3.81 | 3.74 | 3.77 | 0% | 54,320 | 20,542,886 |
| 2024-08-06 | 3.74 | 3.78 | 3.72 | 3.77 | +1.34% | 70,211 | 26,324,770 |
| 2024-08-05 | 3.77 | 3.82 | 3.71 | 3.72 | -1.85% | 89,218 | 33,605,346 |
| 2024-08-02 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 80,635 | 30,732,111 |
| 2024-08-01 | 3.81 | 3.91 | 3.81 | 3.83 | +0.52% | 91,383 | 35,137,137 |
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：