股票概览
3.57
+2.29%
+0.08
3.49
开盘价
3.6
最高价
3.49
最低价
206,871
成交量
数据更新至: 2024-08-30
技术指标
3.53
MA5 (5日均线)
3.53
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 | 3.49 | 3.6 | 3.49 | 3.57 | +2.29% | 206,871 | 73,524,010 |
| 2024-08-29 | 3.45 | 3.52 | 3.41 | 3.49 | -0.85% | 196,689 | 68,200,261 |
| 2024-08-28 | 3.48 | 3.54 | 3.43 | 3.52 | 0% | 212,243 | 74,194,216 |
| 2024-08-27 | 3.59 | 3.73 | 3.51 | 3.52 | -0.85% | 346,190 | 125,302,699 |
| 2024-08-26 | 3.5 | 3.58 | 3.46 | 3.55 | +4.11% | 295,615 | 104,436,945 |
| 2024-08-23 | 3.44 | 3.46 | 3.37 | 3.41 | -1.16% | 141,496 | 48,262,451 |
| 2024-08-22 | 3.46 | 3.53 | 3.43 | 3.45 | -1.99% | 194,958 | 67,568,942 |
| 2024-08-21 | 3.5 | 3.54 | 3.48 | 3.52 | -0.85% | 140,153 | 49,105,178 |
| 2024-08-20 | 3.62 | 3.65 | 3.52 | 3.55 | -3.27% | 266,807 | 95,200,336 |
| 2024-08-19 | 3.61 | 3.72 | 3.61 | 3.67 | -0.27% | 275,540 | 100,863,260 |
| 2024-08-16 | 3.74 | 3.76 | 3.61 | 3.68 | -1.34% | 371,840 | 136,572,917 |
| 2024-08-15 | 3.77 | 3.82 | 3.68 | 3.73 | -2.61% | 434,282 | 162,431,118 |
| 2024-08-14 | 3.68 | 3.99 | 3.68 | 3.83 | -1.29% | 582,039 | 221,067,132 |
| 2024-08-13 | 3.88 | 4.14 | 3.8 | 3.88 | +2.11% | 825,220 | 326,391,310 |
| 2024-08-12 | 3.6 | 3.86 | 3.52 | 3.8 | +4.4% | 497,765 | 184,241,305 |
| 2024-08-09 | 3.62 | 3.71 | 3.61 | 3.64 | -0.82% | 225,571 | 82,430,970 |
| 2024-08-08 | 3.68 | 3.72 | 3.62 | 3.67 | +1.1% | 250,267 | 91,709,444 |
| 2024-08-07 | 3.68 | 3.7 | 3.62 | 3.63 | -2.68% | 250,976 | 91,551,965 |
| 2024-08-06 | 3.61 | 3.8 | 3.6 | 3.73 | +0.54% | 412,333 | 151,901,693 |
| 2024-08-05 | 3.54 | 3.94 | 3.5 | 3.71 | +1.92% | 643,873 | 240,460,337 |
| 2024-08-02 | 3.56 | 3.65 | 3.54 | 3.64 | +0.55% | 286,109 | 103,059,727 |
| 2024-08-01 | 3.6 | 3.63 | 3.53 | 3.62 | +0.84% | 293,296 | 105,201,298 |
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：