股票概览
3.4
+3.03%
+0.1
3.3
开盘价
3.46
最高价
3.27
最低价
191,292
成交量
数据更新至: 2024-08-30
技术指标
3.34
MA5 (5日均线)
3.45
MA10 (10日均线)
3.57
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 | 3.3 | 3.46 | 3.27 | 3.4 | +3.03% | 191,292 | 64,947,799 |
| 2024-08-29 | 3.29 | 3.36 | 3.23 | 3.3 | -0.6% | 138,321 | 45,522,454 |
| 2024-08-28 | 3.27 | 3.4 | 3.22 | 3.32 | +2.15% | 154,481 | 51,260,667 |
| 2024-08-27 | 3.45 | 3.48 | 3.24 | 3.25 | -5.8% | 198,124 | 66,052,919 |
| 2024-08-26 | 3.5 | 3.55 | 3.4 | 3.45 | -3.63% | 255,292 | 88,128,638 |
| 2024-08-23 | 3.58 | 3.8 | 3.39 | 3.58 | -2.19% | 381,366 | 136,207,811 |
| 2024-08-22 | 3.61 | 3.78 | 3.45 | 3.66 | +1.39% | 414,921 | 152,715,992 |
| 2024-08-21 | 3.47 | 3.62 | 3.43 | 3.61 | +4.03% | 153,037 | 53,937,817 |
| 2024-08-20 | 3.47 | 3.5 | 3.42 | 3.47 | 0% | 55,855 | 19,293,062 |
| 2024-08-19 | 3.57 | 3.57 | 3.43 | 3.47 | -2.8% | 137,529 | 47,990,142 |
| 2024-08-16 | 3.72 | 3.74 | 3.52 | 3.57 | -4.8% | 152,856 | 55,603,284 |
| 2024-08-15 | 3.8 | 3.8 | 3.63 | 3.75 | +1.35% | 205,504 | 76,671,644 |
| 2024-08-14 | 3.7 | 3.73 | 3.66 | 3.7 | 0% | 68,084 | 25,168,448 |
| 2024-08-13 | 3.68 | 3.74 | 3.65 | 3.7 | 0% | 106,653 | 39,373,061 |
| 2024-08-12 | 3.71 | 3.73 | 3.6 | 3.7 | -0.8% | 154,472 | 56,575,183 |
| 2024-08-09 | 3.62 | 3.81 | 3.62 | 3.73 | +1.91% | 198,221 | 74,002,065 |
| 2024-08-08 | 3.73 | 3.77 | 3.65 | 3.66 | -1.08% | 141,944 | 52,462,919 |
| 2024-08-07 | 3.78 | 3.79 | 3.7 | 3.7 | -2.12% | 116,333 | 43,467,309 |
| 2024-08-06 | 3.6 | 3.84 | 3.6 | 3.78 | +5% | 261,498 | 97,413,814 |
| 2024-08-05 | 3.58 | 3.72 | 3.57 | 3.6 | -1.91% | 127,587 | 46,710,611 |
| 2024-08-02 | 3.64 | 3.81 | 3.56 | 3.67 | +0.82% | 221,347 | 81,751,833 |
| 2024-08-01 | 3.5 | 3.77 | 3.44 | 3.64 | +4% | 301,982 | 108,288,836 |
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：