股票概览
3.94
+2.87%
+0.11
3.83
开盘价
3.99
最高价
3.8
最低价
45,151
成交量
数据更新至: 2024-08-30
技术指标
3.85
MA5 (5日均线)
3.83
MA10 (10日均线)
3.90
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 | 3.83 | 3.99 | 3.8 | 3.94 | +2.87% | 45,151 | 17,656,499 |
| 2024-08-29 | 3.8 | 3.84 | 3.75 | 3.83 | +0.52% | 32,047 | 12,194,856 |
| 2024-08-28 | 3.85 | 3.88 | 3.77 | 3.81 | 0% | 32,706 | 12,527,142 |
| 2024-08-27 | 3.85 | 3.87 | 3.78 | 3.81 | -1.04% | 36,921 | 14,080,766 |
| 2024-08-26 | 3.7 | 3.89 | 3.7 | 3.85 | +4.34% | 50,807 | 19,447,481 |
| 2024-08-23 | 3.78 | 3.78 | 3.66 | 3.69 | -1.07% | 33,348 | 12,313,662 |
| 2024-08-22 | 3.79 | 3.81 | 3.72 | 3.73 | -1.58% | 29,446 | 11,077,052 |
| 2024-08-21 | 3.87 | 3.88 | 3.77 | 3.79 | -1.81% | 33,087 | 12,612,211 |
| 2024-08-20 | 3.96 | 3.96 | 3.82 | 3.86 | -2.28% | 36,196 | 14,051,609 |
| 2024-08-19 | 3.94 | 3.96 | 3.88 | 3.95 | +0.51% | 26,901 | 10,578,611 |
| 2024-08-16 | 4 | 4.02 | 3.91 | 3.93 | -1.5% | 32,057 | 12,667,034 |
| 2024-08-15 | 4.03 | 4.03 | 3.93 | 3.99 | 0% | 26,780 | 10,665,034 |
| 2024-08-14 | 4.01 | 4.05 | 3.98 | 3.99 | -0.75% | 27,110 | 10,873,569 |
| 2024-08-13 | 3.97 | 4.02 | 3.93 | 4.02 | +0.75% | 26,220 | 10,404,100 |
| 2024-08-12 | 4 | 4.03 | 3.95 | 3.99 | -0.25% | 27,934 | 11,136,244 |
| 2024-08-09 | 4.01 | 4.08 | 3.99 | 4 | 0% | 30,744 | 12,366,143 |
| 2024-08-08 | 3.96 | 4.01 | 3.92 | 4 | +1.01% | 24,553 | 9,757,335 |
| 2024-08-07 | 3.99 | 4 | 3.95 | 3.96 | -0.5% | 23,305 | 9,252,416 |
| 2024-08-06 | 3.91 | 3.99 | 3.91 | 3.98 | +2.31% | 34,467 | 13,609,943 |
| 2024-08-05 | 3.93 | 4 | 3.88 | 3.89 | -1.77% | 31,298 | 12,345,209 |
| 2024-08-02 | 3.93 | 4.03 | 3.93 | 3.96 | -0.5% | 36,889 | 14,697,010 |
| 2024-08-01 | 4 | 4.01 | 3.95 | 3.98 | 0% | 33,687 | 13,416,073 |
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：