股票概览
3.6
+2.56%
+0.09
3.51
开盘价
3.63
最高价
3.49
最低价
164,595
成交量
数据更新至: 2024-08-30
技术指标
3.50
MA5 (5日均线)
3.47
MA10 (10日均线)
3.65
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 | 3.51 | 3.63 | 3.49 | 3.6 | +2.56% | 164,595 | 58,926,034 |
| 2024-08-29 | 3.48 | 3.52 | 3.45 | 3.51 | +0.86% | 93,367 | 32,629,085 |
| 2024-08-28 | 3.45 | 3.49 | 3.42 | 3.48 | +1.46% | 84,659 | 29,337,272 |
| 2024-08-27 | 3.48 | 3.48 | 3.41 | 3.43 | -1.44% | 66,334 | 22,854,185 |
| 2024-08-26 | 3.39 | 3.48 | 3.39 | 3.48 | +2.35% | 90,118 | 31,040,630 |
| 2024-08-23 | 3.45 | 3.48 | 3.39 | 3.4 | -1.73% | 108,114 | 36,915,533 |
| 2024-08-22 | 3.5 | 3.58 | 3.45 | 3.46 | -1.14% | 136,618 | 47,836,997 |
| 2024-08-21 | 3.41 | 3.51 | 3.38 | 3.5 | +1.74% | 177,198 | 61,428,159 |
| 2024-08-20 | 3.37 | 3.54 | 3.37 | 3.44 | +1.78% | 249,722 | 85,796,593 |
| 2024-08-19 | 3.38 | 3.45 | 3.38 | 3.38 | -9.87% | 315,056 | 106,798,754 |
| 2024-08-16 | 3.78 | 3.8 | 3.74 | 3.75 | -1.06% | 72,528 | 27,263,523 |
| 2024-08-15 | 3.78 | 3.82 | 3.73 | 3.79 | +0.26% | 105,530 | 39,907,038 |
| 2024-08-14 | 3.8 | 3.83 | 3.77 | 3.78 | -0.79% | 82,708 | 31,391,262 |
| 2024-08-13 | 3.74 | 3.86 | 3.73 | 3.81 | +1.33% | 130,344 | 49,603,637 |
| 2024-08-12 | 3.74 | 3.8 | 3.74 | 3.76 | -0.53% | 101,453 | 38,177,570 |
| 2024-08-09 | 3.83 | 3.85 | 3.77 | 3.78 | -2.07% | 187,794 | 71,493,366 |
| 2024-08-08 | 3.9 | 3.95 | 3.81 | 3.86 | -6.08% | 405,948 | 156,869,448 |
| 2024-08-07 | 3.99 | 4.27 | 3.9 | 4.11 | +5.93% | 605,307 | 251,649,872 |
| 2024-08-06 | 3.85 | 3.91 | 3.78 | 3.88 | +2.65% | 118,279 | 45,544,588 |
| 2024-08-05 | 3.86 | 3.95 | 3.77 | 3.78 | -0.53% | 134,658 | 51,903,202 |
| 2024-08-02 | 3.85 | 3.92 | 3.79 | 3.8 | -2.31% | 101,688 | 39,141,070 |
| 2024-08-01 | 3.88 | 3.93 | 3.83 | 3.89 | +0.26% | 112,252 | 43,488,394 |
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：