股票概览
3.76
+1.08%
+0.04
3.71
开盘价
3.81
最高价
3.71
最低价
59,500
成交量
数据更新至: 2024-08-30
技术指标
3.71
MA5 (5日均线)
3.72
MA10 (10日均线)
3.79
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 | 3.71 | 3.81 | 3.71 | 3.76 | +1.08% | 59,500 | 22,387,425 |
| 2024-08-29 | 3.7 | 3.75 | 3.63 | 3.72 | +0.54% | 57,830 | 21,424,677 |
| 2024-08-28 | 3.6 | 3.73 | 3.6 | 3.7 | +1.09% | 54,038 | 19,866,959 |
| 2024-08-27 | 3.61 | 3.74 | 3.59 | 3.66 | -1.08% | 58,780 | 21,578,029 |
| 2024-08-26 | 3.62 | 3.72 | 3.57 | 3.7 | +2.21% | 47,766 | 17,516,127 |
| 2024-08-23 | 3.68 | 3.68 | 3.59 | 3.62 | -1.36% | 54,948 | 19,905,019 |
| 2024-08-22 | 3.73 | 3.8 | 3.67 | 3.67 | -1.08% | 50,149 | 18,682,095 |
| 2024-08-21 | 3.78 | 3.82 | 3.7 | 3.71 | -1.85% | 54,997 | 20,611,295 |
| 2024-08-20 | 3.86 | 3.87 | 3.73 | 3.78 | -1.82% | 82,819 | 31,441,365 |
| 2024-08-19 | 3.92 | 3.98 | 3.85 | 3.85 | -3.51% | 134,109 | 52,037,396 |
| 2024-08-16 | 3.88 | 4.14 | 3.82 | 3.99 | +2.84% | 207,152 | 82,620,177 |
| 2024-08-15 | 3.88 | 3.93 | 3.83 | 3.88 | 0% | 99,908 | 38,744,902 |
| 2024-08-14 | 3.87 | 3.92 | 3.82 | 3.88 | -1.02% | 97,518 | 37,718,855 |
| 2024-08-13 | 4 | 4.02 | 3.84 | 3.92 | -0.76% | 141,474 | 55,219,894 |
| 2024-08-12 | 3.76 | 4 | 3.76 | 3.95 | +3.67% | 187,568 | 73,736,396 |
| 2024-08-09 | 3.91 | 3.92 | 3.79 | 3.81 | -2.56% | 109,020 | 41,911,864 |
| 2024-08-08 | 3.79 | 3.99 | 3.78 | 3.91 | +2.89% | 168,038 | 65,665,092 |
| 2024-08-07 | 3.85 | 3.87 | 3.78 | 3.8 | -1.3% | 106,885 | 40,734,381 |
| 2024-08-06 | 3.75 | 3.85 | 3.69 | 3.85 | +5.19% | 132,628 | 50,329,843 |
| 2024-08-05 | 3.75 | 3.82 | 3.66 | 3.66 | -2.4% | 96,173 | 35,979,601 |
| 2024-08-02 | 3.69 | 3.87 | 3.67 | 3.75 | +1.9% | 162,653 | 61,648,777 |
| 2024-08-01 | 3.66 | 3.79 | 3.66 | 3.68 | +0.82% | 98,359 | 36,494,683 |
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：