股票概览
3.97
+3.93%
+0.15
3.82
开盘价
4.06
最高价
3.8
最低价
1,383,869
成交量
数据更新至: 2024-08-30
技术指标
3.76
MA5 (5日均线)
3.75
MA10 (10日均线)
3.71
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 | 3.82 | 4.06 | 3.8 | 3.97 | +3.93% | 1,383,869 | 548,538,180 |
| 2024-08-29 | 3.72 | 3.85 | 3.71 | 3.82 | +1.87% | 687,586 | 260,328,826 |
| 2024-08-28 | 3.58 | 3.85 | 3.55 | 3.75 | +5.04% | 814,955 | 302,823,665 |
| 2024-08-27 | 3.67 | 3.68 | 3.56 | 3.57 | -2.99% | 418,787 | 150,918,251 |
| 2024-08-26 | 3.68 | 3.71 | 3.61 | 3.68 | +0.27% | 309,313 | 113,304,097 |
| 2024-08-23 | 3.65 | 3.69 | 3.61 | 3.67 | +0.82% | 394,328 | 144,200,413 |
| 2024-08-22 | 3.72 | 3.8 | 3.63 | 3.64 | -2.67% | 480,981 | 177,867,515 |
| 2024-08-21 | 3.8 | 3.86 | 3.73 | 3.74 | -1.84% | 556,214 | 210,834,205 |
| 2024-08-20 | 3.85 | 3.89 | 3.76 | 3.81 | -1.8% | 817,711 | 311,579,150 |
| 2024-08-19 | 3.74 | 3.96 | 3.74 | 3.88 | +3.19% | 1,152,288 | 446,381,838 |
| 2024-08-16 | 3.75 | 3.79 | 3.72 | 3.76 | +0.27% | 483,336 | 181,387,443 |
| 2024-08-15 | 3.62 | 3.81 | 3.62 | 3.75 | +3.02% | 713,586 | 266,971,901 |
| 2024-08-14 | 3.63 | 3.68 | 3.58 | 3.64 | +0.55% | 352,676 | 128,499,121 |
| 2024-08-13 | 3.6 | 3.63 | 3.55 | 3.62 | +1.12% | 259,850 | 93,304,513 |
| 2024-08-12 | 3.62 | 3.65 | 3.57 | 3.58 | -1.38% | 287,995 | 103,734,450 |
| 2024-08-09 | 3.71 | 3.73 | 3.63 | 3.63 | -1.89% | 336,898 | 123,822,787 |
| 2024-08-08 | 3.66 | 3.73 | 3.6 | 3.7 | +0.54% | 444,844 | 163,304,453 |
| 2024-08-07 | 3.71 | 3.74 | 3.68 | 3.68 | -1.08% | 350,007 | 129,654,156 |
| 2024-08-06 | 3.71 | 3.75 | 3.66 | 3.72 | +1.64% | 469,702 | 174,120,744 |
| 2024-08-05 | 3.74 | 3.86 | 3.65 | 3.66 | -2.66% | 670,294 | 252,236,819 |
| 2024-08-02 | 3.79 | 3.89 | 3.76 | 3.76 | -1.83% | 646,408 | 247,267,712 |
| 2024-08-01 | 3.86 | 3.9 | 3.82 | 3.83 | -1.03% | 549,406 | 211,164,317 |
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：