股票概览
3.54
+0.57%
+0.02
3.52
开盘价
3.58
最高价
3.51
最低价
107,388
成交量
数据更新至: 2024-08-30
技术指标
3.52
MA5 (5日均线)
3.53
MA10 (10日均线)
3.62
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 | 3.52 | 3.58 | 3.51 | 3.54 | +0.57% | 107,388 | 38,136,538 |
| 2024-08-29 | 3.51 | 3.53 | 3.47 | 3.52 | +0.28% | 67,200 | 23,550,559 |
| 2024-08-28 | 3.45 | 3.56 | 3.43 | 3.51 | +1.45% | 86,347 | 30,379,876 |
| 2024-08-27 | 3.57 | 3.57 | 3.45 | 3.46 | -3.08% | 73,172 | 25,535,909 |
| 2024-08-26 | 3.5 | 3.58 | 3.5 | 3.57 | +1.42% | 63,803 | 22,617,352 |
| 2024-08-23 | 3.55 | 3.58 | 3.5 | 3.52 | 0% | 64,887 | 22,896,532 |
| 2024-08-22 | 3.57 | 3.61 | 3.52 | 3.52 | -0.85% | 77,978 | 27,775,637 |
| 2024-08-21 | 3.53 | 3.56 | 3.5 | 3.55 | +0.57% | 43,819 | 15,506,946 |
| 2024-08-20 | 3.61 | 3.63 | 3.52 | 3.53 | -2.49% | 82,174 | 29,161,860 |
| 2024-08-19 | 3.64 | 3.65 | 3.61 | 3.62 | -0.82% | 78,378 | 28,389,319 |
| 2024-08-16 | 3.73 | 3.74 | 3.65 | 3.65 | -1.88% | 97,371 | 35,764,297 |
| 2024-08-15 | 3.68 | 3.75 | 3.66 | 3.72 | +0.81% | 99,690 | 36,982,253 |
| 2024-08-14 | 3.68 | 3.74 | 3.67 | 3.69 | 0% | 71,174 | 26,337,025 |
| 2024-08-13 | 3.67 | 3.69 | 3.62 | 3.69 | 0% | 88,754 | 32,421,434 |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | -0.81% | 83,643 | 31,254,893 |
| 2024-08-09 | 3.72 | 3.76 | 3.7 | 3.72 | 0% | 77,821 | 29,009,752 |
| 2024-08-08 | 3.77 | 3.77 | 3.68 | 3.72 | -2.11% | 113,020 | 42,016,347 |
| 2024-08-07 | 3.7 | 3.83 | 3.69 | 3.8 | +2.98% | 175,742 | 66,254,710 |
| 2024-08-06 | 3.7 | 3.72 | 3.65 | 3.69 | +1.1% | 93,975 | 34,609,085 |
| 2024-08-05 | 3.7 | 3.77 | 3.64 | 3.65 | -2.41% | 117,455 | 43,458,332 |
| 2024-08-02 | 3.77 | 3.82 | 3.74 | 3.74 | -1.32% | 91,595 | 34,617,965 |
| 2024-08-01 | 3.82 | 3.85 | 3.78 | 3.79 | -1.04% | 108,626 | 41,411,432 |
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：