股票概览
3.25
+2.2%
+0.07
3.19
开盘价
3.28
最高价
3.17
最低价
107,570
成交量
数据更新至: 2024-08-30
技术指标
3.19
MA5 (5日均线)
3.22
MA10 (10日均线)
3.30
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 | 3.19 | 3.28 | 3.17 | 3.25 | +2.2% | 107,570 | 34,769,046 |
| 2024-08-29 | 3.17 | 3.2 | 3.13 | 3.18 | +0.63% | 63,225 | 20,034,358 |
| 2024-08-28 | 3.15 | 3.19 | 3.12 | 3.16 | 0% | 64,138 | 20,308,776 |
| 2024-08-27 | 3.16 | 3.2 | 3.14 | 3.16 | -0.94% | 66,283 | 20,972,187 |
| 2024-08-26 | 3.17 | 3.23 | 3.14 | 3.19 | +2.24% | 110,163 | 35,074,295 |
| 2024-08-23 | 3.12 | 3.12 | 3.03 | 3.12 | +0.65% | 98,049 | 30,118,448 |
| 2024-08-22 | 3.26 | 3.27 | 3.1 | 3.1 | -7.19% | 206,145 | 64,986,515 |
| 2024-08-21 | 3.32 | 3.34 | 3.3 | 3.34 | +0.3% | 68,821 | 22,854,185 |
| 2024-08-20 | 3.42 | 3.42 | 3.31 | 3.33 | -2.35% | 99,260 | 33,239,381 |
| 2024-08-19 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 85,145 | 28,930,718 |
| 2024-08-16 | 3.44 | 3.44 | 3.38 | 3.38 | -2.03% | 98,111 | 33,440,901 |
| 2024-08-15 | 3.39 | 3.45 | 3.37 | 3.45 | +1.17% | 124,143 | 42,475,163 |
| 2024-08-14 | 3.41 | 3.47 | 3.4 | 3.41 | 0% | 120,894 | 41,432,302 |
| 2024-08-13 | 3.36 | 3.41 | 3.3 | 3.41 | +1.19% | 133,895 | 45,157,627 |
| 2024-08-12 | 3.36 | 3.39 | 3.35 | 3.37 | +0.6% | 82,685 | 27,859,531 |
| 2024-08-09 | 3.38 | 3.41 | 3.34 | 3.35 | -0.89% | 87,746 | 29,611,484 |
| 2024-08-08 | 3.32 | 3.4 | 3.31 | 3.38 | +1.5% | 112,000 | 37,621,625 |
| 2024-08-07 | 3.33 | 3.37 | 3.33 | 3.33 | -0.6% | 94,147 | 31,511,589 |
| 2024-08-06 | 3.37 | 3.4 | 3.31 | 3.35 | +2.13% | 114,295 | 38,227,128 |
| 2024-08-05 | 3.36 | 3.43 | 3.28 | 3.28 | -3.53% | 155,301 | 52,125,133 |
| 2024-08-02 | 3.42 | 3.47 | 3.4 | 3.4 | -1.45% | 114,926 | 39,414,046 |
| 2024-08-01 | 3.44 | 3.49 | 3.43 | 3.45 | 0% | 132,778 | 45,887,046 |
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：