股票概览
3.28
+2.18%
+0.07
3.18
开盘价
3.34
最高价
3.16
最低价
575,159
成交量
数据更新至: 2024-08-30
技术指标
3.17
MA5 (5日均线)
3.16
MA10 (10日均线)
3.28
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 | 3.18 | 3.34 | 3.16 | 3.28 | +2.18% | 575,159 | 188,866,329 |
| 2024-08-29 | 3.2 | 3.23 | 3.13 | 3.21 | +2.23% | 425,846 | 135,361,355 |
| 2024-08-28 | 3.1 | 3.16 | 3.06 | 3.14 | +1.62% | 258,794 | 80,740,114 |
| 2024-08-27 | 3.15 | 3.17 | 3.08 | 3.09 | -1.9% | 234,268 | 73,086,092 |
| 2024-08-26 | 3.18 | 3.19 | 3.12 | 3.15 | +0.32% | 275,115 | 86,593,014 |
| 2024-08-23 | 3.11 | 3.2 | 3.06 | 3.14 | +1.29% | 360,510 | 112,773,241 |
| 2024-08-22 | 3.1 | 3.14 | 3.08 | 3.1 | -0.32% | 291,164 | 90,688,834 |
| 2024-08-21 | 3.12 | 3.17 | 3.09 | 3.11 | -1.27% | 336,181 | 105,332,999 |
| 2024-08-20 | 3.24 | 3.26 | 3.13 | 3.15 | -2.48% | 352,993 | 112,002,281 |
| 2024-08-19 | 3.2 | 3.27 | 3.19 | 3.23 | -0.92% | 348,997 | 112,668,010 |
| 2024-08-16 | 3.37 | 3.41 | 3.25 | 3.26 | -4.12% | 582,036 | 193,764,318 |
| 2024-08-15 | 3.34 | 3.5 | 3.32 | 3.4 | +2.72% | 659,386 | 224,583,478 |
| 2024-08-14 | 3.36 | 3.4 | 3.31 | 3.31 | -1.78% | 288,930 | 96,764,199 |
| 2024-08-13 | 3.33 | 3.37 | 3.28 | 3.37 | +2.12% | 304,755 | 101,330,541 |
| 2024-08-12 | 3.39 | 3.4 | 3.28 | 3.3 | -2.37% | 280,463 | 92,920,269 |
| 2024-08-09 | 3.47 | 3.5 | 3.38 | 3.38 | -1.74% | 282,463 | 96,640,910 |
| 2024-08-08 | 3.52 | 3.54 | 3.42 | 3.44 | -3.37% | 385,858 | 133,174,348 |
| 2024-08-07 | 3.61 | 3.74 | 3.54 | 3.56 | +0.56% | 468,765 | 170,070,705 |
| 2024-08-06 | 3.5 | 3.57 | 3.48 | 3.54 | +2.02% | 277,921 | 97,813,351 |
| 2024-08-05 | 3.58 | 3.69 | 3.46 | 3.47 | -4.93% | 373,639 | 133,442,287 |
| 2024-08-02 | 3.77 | 3.79 | 3.64 | 3.65 | -4.45% | 360,968 | 134,245,495 |
| 2024-08-01 | 3.92 | 3.97 | 3.79 | 3.82 | -1.04% | 385,561 | 148,046,002 |
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：