股票概览
3.78
+0.53%
+0.02
3.75
开盘价
3.82
最高价
3.74
最低价
158,851
成交量
数据更新至: 2024-08-30
技术指标
3.82
MA5 (5日均线)
3.87
MA10 (10日均线)
3.94
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 | 3.75 | 3.82 | 3.74 | 3.78 | +0.53% | 158,851 | 60,174,512 |
| 2024-08-29 | 3.75 | 3.8 | 3.71 | 3.76 | +0.27% | 172,200 | 64,868,548 |
| 2024-08-28 | 3.86 | 3.86 | 3.74 | 3.75 | -3.1% | 255,105 | 96,202,119 |
| 2024-08-27 | 3.9 | 3.92 | 3.86 | 3.87 | -1.28% | 82,312 | 31,937,029 |
| 2024-08-26 | 3.89 | 3.93 | 3.87 | 3.92 | +0.77% | 97,991 | 38,329,846 |
| 2024-08-23 | 3.9 | 3.91 | 3.86 | 3.89 | -0.26% | 115,347 | 44,718,207 |
| 2024-08-22 | 3.91 | 3.93 | 3.89 | 3.9 | -0.51% | 92,661 | 36,210,468 |
| 2024-08-21 | 3.94 | 3.96 | 3.9 | 3.92 | -0.76% | 95,315 | 37,449,811 |
| 2024-08-20 | 4.01 | 4.01 | 3.94 | 3.95 | -1.25% | 121,130 | 48,014,261 |
| 2024-08-19 | 3.97 | 4.01 | 3.96 | 4 | +1.01% | 92,454 | 36,881,199 |
| 2024-08-16 | 4 | 4.02 | 3.95 | 3.96 | -1.25% | 126,561 | 50,427,083 |
| 2024-08-15 | 3.99 | 4.04 | 3.96 | 4.01 | +0.5% | 105,906 | 42,405,202 |
| 2024-08-14 | 4 | 4.02 | 3.98 | 3.99 | -0.5% | 80,515 | 32,215,525 |
| 2024-08-13 | 3.99 | 4.02 | 3.97 | 4.01 | +0.75% | 97,514 | 38,970,460 |
| 2024-08-12 | 4 | 4.01 | 3.97 | 3.98 | -0.5% | 91,231 | 36,394,577 |
| 2024-08-09 | 4.03 | 4.05 | 3.99 | 4 | -0.74% | 112,914 | 45,415,105 |
| 2024-08-08 | 4.03 | 4.05 | 4 | 4.03 | 0% | 117,141 | 47,147,593 |
| 2024-08-07 | 4.05 | 4.06 | 4.02 | 4.03 | -0.74% | 114,797 | 46,334,837 |
| 2024-08-06 | 4.06 | 4.09 | 4.03 | 4.06 | 0% | 145,453 | 58,976,632 |
| 2024-08-05 | 4.09 | 4.13 | 4.04 | 4.06 | -1.22% | 169,093 | 69,034,363 |
| 2024-08-02 | 4.09 | 4.15 | 4.08 | 4.11 | 0% | 178,040 | 73,267,116 |
| 2024-08-01 | 4.12 | 4.14 | 4.09 | 4.11 | -0.48% | 199,554 | 81,999,256 |
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：