股票概览
3.68
0%
0
3.63
开盘价
3.74
最高价
3.58
最低价
172,315
成交量
数据更新至: 2024-08-30
技术指标
3.60
MA5 (5日均线)
3.55
MA10 (10日均线)
3.63
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 | 3.63 | 3.74 | 3.58 | 3.68 | 0% | 172,315 | 63,359,450 |
| 2024-08-29 | 3.53 | 3.7 | 3.53 | 3.68 | -1.08% | 215,071 | 77,442,377 |
| 2024-08-28 | 3.48 | 4.1 | 3.44 | 3.72 | +8.77% | 287,372 | 110,386,008 |
| 2024-08-27 | 3.46 | 3.5 | 3.38 | 3.42 | -2.01% | 41,347 | 14,183,523 |
| 2024-08-26 | 3.45 | 3.5 | 3.41 | 3.49 | +2.35% | 40,363 | 13,993,326 |
| 2024-08-23 | 3.45 | 3.45 | 3.36 | 3.41 | -0.58% | 35,236 | 11,975,929 |
| 2024-08-22 | 3.49 | 3.53 | 3.43 | 3.43 | -2% | 33,249 | 11,503,479 |
| 2024-08-21 | 3.53 | 3.55 | 3.46 | 3.5 | -0.85% | 28,263 | 9,883,374 |
| 2024-08-20 | 3.6 | 3.6 | 3.51 | 3.53 | -1.94% | 33,023 | 11,700,656 |
| 2024-08-19 | 3.57 | 3.61 | 3.52 | 3.6 | 0% | 55,389 | 19,791,392 |
| 2024-08-16 | 3.71 | 3.72 | 3.57 | 3.6 | -5.26% | 143,774 | 52,216,527 |
| 2024-08-15 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 78,526 | 29,553,202 |
| 2024-08-14 | 3.68 | 3.74 | 3.68 | 3.7 | 0% | 34,478 | 12,780,599 |
| 2024-08-13 | 3.65 | 3.71 | 3.61 | 3.7 | +1.09% | 34,797 | 12,770,173 |
| 2024-08-12 | 3.68 | 3.7 | 3.63 | 3.66 | -1.08% | 39,394 | 14,434,209 |
| 2024-08-09 | 3.78 | 3.8 | 3.7 | 3.7 | -2.63% | 69,730 | 26,089,325 |
| 2024-08-08 | 3.71 | 3.8 | 3.69 | 3.8 | +1.6% | 85,761 | 32,242,011 |
| 2024-08-07 | 3.77 | 3.79 | 3.71 | 3.74 | -0.8% | 57,250 | 21,397,799 |
| 2024-08-06 | 3.7 | 3.78 | 3.67 | 3.77 | +3.86% | 83,021 | 31,014,205 |
| 2024-08-05 | 3.66 | 3.76 | 3.62 | 3.63 | -2.68% | 77,564 | 28,601,800 |
| 2024-08-02 | 3.7 | 3.78 | 3.68 | 3.73 | -0.27% | 79,152 | 29,540,464 |
| 2024-08-01 | 3.75 | 3.8 | 3.71 | 3.74 | -0.27% | 85,063 | 31,862,292 |
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：