股票概览
3.06
+0.99%
+0.03
3.03
开盘价
3.08
最高价
3.02
最低价
80,373
成交量
数据更新至: 2024-08-30
技术指标
3.00
MA5 (5日均线)
3.01
MA10 (10日均线)
3.07
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 | 3.08 | 3.02 | 3.06 | +0.99% | 80,373 | 24,571,031 |
| 2024-08-29 | 3 | 3.04 | 3 | 3.03 | +0.66% | 46,013 | 13,921,011 |
| 2024-08-28 | 2.95 | 3.03 | 2.95 | 3.01 | +2.38% | 68,794 | 20,613,381 |
| 2024-08-27 | 2.97 | 2.98 | 2.93 | 2.94 | -1.34% | 38,470 | 11,338,597 |
| 2024-08-26 | 2.94 | 2.99 | 2.93 | 2.98 | +1.02% | 38,899 | 11,547,975 |
| 2024-08-23 | 2.96 | 2.98 | 2.93 | 2.95 | -0.67% | 50,441 | 14,890,077 |
| 2024-08-22 | 3.01 | 3.02 | 2.97 | 2.97 | -1.33% | 54,346 | 16,249,009 |
| 2024-08-21 | 3.04 | 3.05 | 2.99 | 3.01 | -1.31% | 44,567 | 13,434,371 |
| 2024-08-20 | 3.11 | 3.12 | 3.03 | 3.05 | -1.93% | 60,290 | 18,456,439 |
| 2024-08-19 | 3.09 | 3.12 | 3.08 | 3.11 | +0.32% | 44,720 | 13,880,184 |
| 2024-08-16 | 3.14 | 3.14 | 3.1 | 3.1 | -1.27% | 56,978 | 17,737,680 |
| 2024-08-15 | 3.12 | 3.16 | 3.1 | 3.14 | +0.64% | 75,336 | 23,573,878 |
| 2024-08-14 | 3.15 | 3.17 | 3.12 | 3.12 | -0.95% | 49,071 | 15,378,290 |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.15 | -0.32% | 69,995 | 21,993,198 |
| 2024-08-12 | 3.13 | 3.19 | 3.12 | 3.16 | +1.28% | 89,400 | 28,221,746 |
| 2024-08-09 | 3.13 | 3.17 | 3.11 | 3.12 | -0.32% | 67,762 | 21,268,537 |
| 2024-08-08 | 3.11 | 3.15 | 3.1 | 3.13 | +0.97% | 60,413 | 18,858,005 |
| 2024-08-07 | 3.15 | 3.15 | 3.09 | 3.1 | -0.96% | 61,482 | 19,114,861 |
| 2024-08-06 | 3.12 | 3.15 | 3.09 | 3.13 | +1.29% | 75,551 | 23,523,915 |
| 2024-08-05 | 3.15 | 3.18 | 3.09 | 3.09 | -1.59% | 118,918 | 37,281,183 |
| 2024-08-02 | 3.16 | 3.19 | 3.13 | 3.14 | -0.63% | 119,935 | 37,924,684 |
| 2024-08-01 | 3.17 | 3.21 | 3.14 | 3.16 | -2.17% | 265,083 | 83,895,966 |
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：