股票概览
3.17
0%
0
3.18
开盘价
3.21
最高价
3.15
最低价
36,446
成交量
数据更新至: 2024-08-30
技术指标
3.17
MA5 (5日均线)
3.18
MA10 (10日均线)
3.20
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 | 3.18 | 3.21 | 3.15 | 3.17 | 0% | 36,446 | 11,615,608 |
| 2024-08-29 | 3.17 | 3.18 | 3.14 | 3.17 | 0% | 17,779 | 5,618,450 |
| 2024-08-28 | 3.16 | 3.21 | 3.14 | 3.17 | +0.63% | 25,269 | 8,043,771 |
| 2024-08-27 | 3.21 | 3.21 | 3.14 | 3.15 | -1.56% | 17,904 | 5,664,997 |
| 2024-08-26 | 3.19 | 3.21 | 3.15 | 3.2 | +0.95% | 21,782 | 6,938,618 |
| 2024-08-23 | 3.15 | 3.2 | 3.15 | 3.17 | 0% | 20,743 | 6,569,367 |
| 2024-08-22 | 3.21 | 3.22 | 3.17 | 3.17 | -1.25% | 13,553 | 4,327,656 |
| 2024-08-21 | 3.17 | 3.21 | 3.15 | 3.21 | +1.26% | 23,027 | 7,321,540 |
| 2024-08-20 | 3.21 | 3.21 | 3.15 | 3.17 | -0.94% | 17,651 | 5,598,862 |
| 2024-08-19 | 3.22 | 3.24 | 3.18 | 3.2 | -0.62% | 12,918 | 4,142,523 |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | -0.31% | 20,386 | 6,597,435 |
| 2024-08-15 | 3.22 | 3.25 | 3.2 | 3.23 | -0.31% | 22,049 | 7,110,899 |
| 2024-08-14 | 3.25 | 3.25 | 3.21 | 3.24 | 0% | 19,872 | 6,419,579 |
| 2024-08-13 | 3.18 | 3.24 | 3.16 | 3.24 | +1.89% | 22,526 | 7,243,012 |
| 2024-08-12 | 3.21 | 3.22 | 3.16 | 3.18 | -1.55% | 22,418 | 7,155,043 |
| 2024-08-09 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 33,225 | 10,753,909 |
| 2024-08-08 | 3.2 | 3.23 | 3.16 | 3.23 | +0.94% | 27,423 | 8,771,860 |
| 2024-08-07 | 3.24 | 3.25 | 3.19 | 3.2 | -1.23% | 30,572 | 9,810,215 |
| 2024-08-06 | 3.24 | 3.3 | 3.22 | 3.24 | 0% | 43,121 | 13,999,186 |
| 2024-08-05 | 3.18 | 3.26 | 3.18 | 3.24 | +0.62% | 62,487 | 20,151,003 |
| 2024-08-02 | 3.19 | 3.26 | 3.17 | 3.22 | +0.31% | 39,263 | 12,644,894 |
| 2024-08-01 | 3.21 | 3.29 | 3.19 | 3.21 | +0.31% | 52,413 | 16,901,390 |
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：