股票概览
3.4
-1.16%
-0.04
3.41
开盘价
3.49
最高价
3.4
最低价
465,945
成交量
数据更新至: 2024-08-30
技术指标
3.39
MA5 (5日均线)
3.35
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 | 3.41 | 3.49 | 3.4 | 3.4 | -1.16% | 465,945 | 160,464,302 |
| 2024-08-29 | 3.35 | 3.55 | 3.32 | 3.44 | +1.78% | 511,381 | 177,351,308 |
| 2024-08-28 | 3.28 | 3.39 | 3.26 | 3.38 | +2.11% | 158,136 | 52,810,350 |
| 2024-08-27 | 3.38 | 3.43 | 3.28 | 3.31 | -3.5% | 159,006 | 53,051,366 |
| 2024-08-26 | 3.4 | 3.5 | 3.33 | 3.43 | +2.39% | 306,274 | 104,648,815 |
| 2024-08-23 | 3.24 | 3.35 | 3.21 | 3.35 | +2.45% | 178,067 | 59,076,119 |
| 2024-08-22 | 3.28 | 3.32 | 3.2 | 3.27 | +0.31% | 193,563 | 62,988,155 |
| 2024-08-21 | 3.28 | 3.37 | 3.24 | 3.26 | -0.61% | 197,894 | 65,246,075 |
| 2024-08-20 | 3.33 | 3.37 | 3.25 | 3.28 | -2.09% | 148,564 | 48,930,193 |
| 2024-08-19 | 3.31 | 3.4 | 3.31 | 3.35 | -1.47% | 177,842 | 59,425,926 |
| 2024-08-16 | 3.44 | 3.52 | 3.37 | 3.4 | 0% | 264,919 | 91,050,384 |
| 2024-08-15 | 3.4 | 3.49 | 3.37 | 3.4 | -1.16% | 325,906 | 111,549,288 |
| 2024-08-14 | 3.29 | 3.55 | 3.26 | 3.44 | +5.2% | 452,632 | 153,537,553 |
| 2024-08-13 | 3.1 | 3.3 | 3.08 | 3.27 | +4.81% | 292,244 | 94,384,545 |
| 2024-08-12 | 3.13 | 3.2 | 3.1 | 3.12 | -0.95% | 132,909 | 41,700,205 |
| 2024-08-09 | 3.19 | 3.2 | 3.12 | 3.15 | -0.32% | 118,898 | 37,469,029 |
| 2024-08-08 | 3.15 | 3.19 | 3.11 | 3.16 | -0.32% | 155,009 | 48,915,563 |
| 2024-08-07 | 3.2 | 3.26 | 3.17 | 3.17 | -1.25% | 198,130 | 63,614,361 |
| 2024-08-06 | 3.15 | 3.3 | 3.14 | 3.21 | -1.53% | 318,812 | 102,542,449 |
| 2024-08-05 | 3.4 | 3.4 | 3.07 | 3.26 | 0% | 793,700 | 255,382,309 |
| 2024-08-02 | 3.33 | 3.38 | 3.25 | 3.26 | -4.12% | 295,582 | 97,749,707 |
| 2024-08-01 | 3.48 | 3.68 | 3.37 | 3.4 | -1.73% | 500,304 | 173,909,478 |
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：