股票概览
3.66
+1.1%
+0.04
3.61
开盘价
3.69
最高价
3.58
最低价
135,455
成交量
数据更新至: 2024-08-30
技术指标
3.62
MA5 (5日均线)
3.59
MA10 (10日均线)
3.71
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 | 3.61 | 3.69 | 3.58 | 3.66 | +1.1% | 135,455 | 49,453,746 |
| 2024-08-29 | 3.6 | 3.62 | 3.56 | 3.62 | 0% | 90,707 | 32,612,113 |
| 2024-08-28 | 3.58 | 3.69 | 3.53 | 3.62 | -0.28% | 128,567 | 46,495,678 |
| 2024-08-27 | 3.55 | 3.79 | 3.5 | 3.63 | +2.25% | 172,207 | 62,870,811 |
| 2024-08-26 | 3.52 | 3.58 | 3.5 | 3.55 | +1.14% | 57,827 | 20,494,551 |
| 2024-08-23 | 3.43 | 3.52 | 3.43 | 3.51 | +1.15% | 53,482 | 18,694,313 |
| 2024-08-22 | 3.57 | 3.58 | 3.46 | 3.47 | -3.61% | 64,383 | 22,552,261 |
| 2024-08-21 | 3.59 | 3.62 | 3.56 | 3.6 | +0.28% | 58,029 | 20,818,234 |
| 2024-08-20 | 3.65 | 3.66 | 3.56 | 3.59 | -1.37% | 57,178 | 20,571,337 |
| 2024-08-19 | 3.6 | 3.65 | 3.58 | 3.64 | +0.28% | 64,925 | 23,552,739 |
| 2024-08-16 | 3.75 | 3.76 | 3.62 | 3.63 | -2.94% | 144,172 | 52,826,332 |
| 2024-08-15 | 3.8 | 3.82 | 3.73 | 3.74 | -1.84% | 149,733 | 56,452,921 |
| 2024-08-14 | 3.8 | 3.84 | 3.73 | 3.81 | +0.26% | 146,639 | 55,496,116 |
| 2024-08-13 | 3.86 | 3.89 | 3.75 | 3.8 | -2.31% | 164,249 | 62,448,413 |
| 2024-08-12 | 3.95 | 4.07 | 3.87 | 3.89 | -2.51% | 238,285 | 94,561,681 |
| 2024-08-09 | 3.83 | 4.2 | 3.77 | 3.99 | +3.64% | 346,815 | 137,934,072 |
| 2024-08-08 | 3.76 | 3.9 | 3.75 | 3.85 | +0.52% | 164,038 | 62,952,619 |
| 2024-08-07 | 3.9 | 3.92 | 3.82 | 3.83 | -2.79% | 176,228 | 67,818,071 |
| 2024-08-06 | 3.8 | 4.1 | 3.77 | 3.94 | +5.07% | 317,362 | 124,027,179 |
| 2024-08-05 | 3.79 | 3.88 | 3.74 | 3.75 | -1.06% | 170,108 | 64,852,191 |
| 2024-08-02 | 3.74 | 3.83 | 3.71 | 3.79 | +1.34% | 137,132 | 51,931,946 |
| 2024-08-01 | 3.72 | 3.76 | 3.7 | 3.74 | +0.81% | 112,001 | 41,832,760 |
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：