股票概览
3.69
-1.34%
-0.05
3.74
开盘价
3.78
最高价
3.68
最低价
93,165
成交量
数据更新至: 2024-08-30
技术指标
3.65
MA5 (5日均线)
3.54
MA10 (10日均线)
3.54
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 | 3.74 | 3.78 | 3.68 | 3.69 | -1.34% | 93,165 | 34,821,663 |
| 2024-08-29 | 3.7 | 3.75 | 3.65 | 3.74 | +1.08% | 98,973 | 36,648,377 |
| 2024-08-28 | 3.6 | 3.71 | 3.58 | 3.7 | +3.35% | 116,542 | 42,710,034 |
| 2024-08-27 | 3.57 | 3.67 | 3.56 | 3.58 | +0.85% | 115,081 | 41,547,095 |
| 2024-08-26 | 3.41 | 3.56 | 3.41 | 3.55 | +3.5% | 76,791 | 27,049,473 |
| 2024-08-23 | 3.41 | 3.44 | 3.38 | 3.43 | +1.18% | 44,510 | 15,169,697 |
| 2024-08-22 | 3.42 | 3.43 | 3.38 | 3.39 | -0.59% | 38,208 | 13,023,754 |
| 2024-08-21 | 3.44 | 3.44 | 3.39 | 3.41 | -0.29% | 22,211 | 7,578,514 |
| 2024-08-20 | 3.49 | 3.5 | 3.4 | 3.42 | -2.01% | 39,111 | 13,454,839 |
| 2024-08-19 | 3.46 | 3.53 | 3.45 | 3.49 | +0.29% | 28,514 | 9,973,631 |
| 2024-08-16 | 3.54 | 3.54 | 3.47 | 3.48 | -1.14% | 39,454 | 13,825,088 |
| 2024-08-15 | 3.51 | 3.56 | 3.49 | 3.52 | +0.28% | 38,295 | 13,493,559 |
| 2024-08-14 | 3.57 | 3.58 | 3.51 | 3.51 | -1.68% | 28,953 | 10,227,344 |
| 2024-08-13 | 3.56 | 3.57 | 3.51 | 3.57 | 0% | 33,604 | 11,909,600 |
| 2024-08-12 | 3.6 | 3.61 | 3.55 | 3.57 | -0.28% | 32,009 | 11,455,353 |
| 2024-08-09 | 3.6 | 3.63 | 3.57 | 3.58 | -0.28% | 35,766 | 12,874,487 |
| 2024-08-08 | 3.55 | 3.6 | 3.54 | 3.59 | +1.13% | 51,059 | 18,259,023 |
| 2024-08-07 | 3.55 | 3.57 | 3.52 | 3.55 | 0% | 38,884 | 13,809,398 |
| 2024-08-06 | 3.52 | 3.57 | 3.51 | 3.55 | +1.72% | 48,177 | 17,065,870 |
| 2024-08-05 | 3.54 | 3.58 | 3.49 | 3.49 | -1.97% | 50,395 | 17,820,773 |
| 2024-08-02 | 3.55 | 3.6 | 3.53 | 3.56 | -0.28% | 50,191 | 17,930,278 |
| 2024-08-01 | 3.6 | 3.62 | 3.56 | 3.57 | -0.28% | 43,741 | 15,673,046 |
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：