股票概览
3.59
-1.37%
-0.05
3.6
开盘价
3.62
最高价
3.51
最低价
236,317
成交量
数据更新至: 2024-08-30
技术指标
3.69
MA5 (5日均线)
3.75
MA10 (10日均线)
3.80
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 | 3.6 | 3.62 | 3.51 | 3.59 | -1.37% | 236,317 | 84,252,689 |
| 2024-08-29 | 3.69 | 3.72 | 3.59 | 3.64 | -1.89% | 127,694 | 46,338,663 |
| 2024-08-28 | 3.74 | 3.76 | 3.7 | 3.71 | -0.8% | 67,119 | 24,989,366 |
| 2024-08-27 | 3.76 | 3.81 | 3.72 | 3.74 | -0.8% | 66,640 | 25,114,312 |
| 2024-08-26 | 3.75 | 3.78 | 3.71 | 3.77 | +0.53% | 70,215 | 26,351,770 |
| 2024-08-23 | 3.8 | 3.81 | 3.72 | 3.75 | -1.32% | 72,745 | 27,307,915 |
| 2024-08-22 | 3.81 | 3.85 | 3.79 | 3.8 | -0.26% | 79,150 | 30,261,519 |
| 2024-08-21 | 3.83 | 3.83 | 3.77 | 3.81 | -0.52% | 78,032 | 29,657,053 |
| 2024-08-20 | 3.89 | 3.9 | 3.8 | 3.83 | -1.54% | 92,426 | 35,452,663 |
| 2024-08-19 | 3.85 | 3.89 | 3.85 | 3.89 | +0.78% | 99,132 | 38,409,316 |
| 2024-08-16 | 3.85 | 3.87 | 3.84 | 3.86 | 0% | 55,629 | 21,464,373 |
| 2024-08-15 | 3.84 | 3.87 | 3.83 | 3.86 | +0.26% | 70,755 | 27,269,904 |
| 2024-08-14 | 3.86 | 3.88 | 3.84 | 3.85 | -0.26% | 74,704 | 28,837,771 |
| 2024-08-13 | 3.82 | 3.86 | 3.81 | 3.86 | +0.78% | 75,472 | 28,992,452 |
| 2024-08-12 | 3.83 | 3.85 | 3.8 | 3.83 | -0.26% | 62,172 | 23,777,180 |
| 2024-08-09 | 3.85 | 3.86 | 3.83 | 3.84 | -0.26% | 59,447 | 22,844,771 |
| 2024-08-08 | 3.82 | 3.86 | 3.81 | 3.85 | +0.26% | 67,217 | 25,846,464 |
| 2024-08-07 | 3.84 | 3.86 | 3.82 | 3.84 | 0% | 72,618 | 27,850,681 |
| 2024-08-06 | 3.84 | 3.89 | 3.81 | 3.84 | +0.26% | 105,184 | 40,493,243 |
| 2024-08-05 | 3.87 | 3.89 | 3.82 | 3.83 | -0.78% | 121,959 | 47,126,333 |
| 2024-08-02 | 3.85 | 3.87 | 3.83 | 3.86 | 0% | 121,129 | 46,684,516 |
| 2024-08-01 | 3.81 | 3.89 | 3.8 | 3.86 | +1.05% | 140,905 | 54,272,125 |
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：