股票概览
3.05
+0.33%
+0.01
3.02
开盘价
3.09
最高价
2.99
最低价
84,531
成交量
数据更新至: 2024-08-30
技术指标
3.04
MA5 (5日均线)
3.06
MA10 (10日均线)
3.14
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 | 3.02 | 3.09 | 2.99 | 3.05 | +0.33% | 84,531 | 25,852,753 |
| 2024-08-29 | 3.02 | 3.05 | 2.98 | 3.04 | 0% | 45,549 | 13,783,193 |
| 2024-08-28 | 2.99 | 3.08 | 2.97 | 3.04 | +0.66% | 61,563 | 18,656,443 |
| 2024-08-27 | 3.04 | 3.12 | 3 | 3.02 | -0.66% | 77,792 | 23,759,202 |
| 2024-08-26 | 3.01 | 3.05 | 2.96 | 3.04 | +1.67% | 60,593 | 18,283,308 |
| 2024-08-23 | 3.02 | 3.04 | 2.98 | 2.99 | -1.64% | 77,414 | 23,224,704 |
| 2024-08-22 | 3.09 | 3.12 | 3.03 | 3.04 | -1.62% | 63,066 | 19,342,385 |
| 2024-08-21 | 3.11 | 3.13 | 3.07 | 3.09 | -1.28% | 70,531 | 21,827,199 |
| 2024-08-20 | 3.23 | 3.23 | 3.12 | 3.13 | -2.19% | 103,793 | 32,755,894 |
| 2024-08-19 | 3.3 | 3.32 | 3.18 | 3.2 | -3.32% | 178,978 | 57,797,254 |
| 2024-08-16 | 3.31 | 3.41 | 3.24 | 3.31 | +1.22% | 233,818 | 77,584,075 |
| 2024-08-15 | 3.33 | 3.34 | 3.23 | 3.27 | -1.8% | 259,033 | 84,769,580 |
| 2024-08-14 | 3.5 | 3.54 | 3.27 | 3.33 | -4.03% | 455,769 | 153,647,778 |
| 2024-08-13 | 3.47 | 3.47 | 3.47 | 3.47 | +10.16% | 109,662 | 38,052,714 |
| 2024-08-12 | 3.14 | 3.22 | 3.1 | 3.15 | +2.27% | 135,213 | 42,864,557 |
| 2024-08-09 | 3.14 | 3.16 | 3.08 | 3.08 | -2.22% | 85,200 | 26,610,899 |
| 2024-08-08 | 3.11 | 3.2 | 3.1 | 3.15 | +0.96% | 113,390 | 35,859,517 |
| 2024-08-07 | 3.14 | 3.15 | 3.08 | 3.12 | -0.64% | 71,384 | 22,249,396 |
| 2024-08-06 | 3.04 | 3.14 | 3.04 | 3.14 | +3.29% | 92,781 | 28,720,043 |
| 2024-08-05 | 3.14 | 3.14 | 3.04 | 3.04 | -1.62% | 86,772 | 26,822,751 |
| 2024-08-02 | 3.04 | 3.15 | 3.03 | 3.09 | +0.98% | 97,986 | 30,424,082 |
| 2024-08-01 | 3.08 | 3.1 | 3.04 | 3.06 | +0.33% | 59,808 | 18,332,603 |
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：