股票概览
3.11
+2.64%
+0.08
3.02
开盘价
3.16
最高价
3.01
最低价
117,667
成交量
数据更新至: 2024-08-30
技术指标
3.03
MA5 (5日均线)
3.08
MA10 (10日均线)
3.16
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 | 3.02 | 3.16 | 3.01 | 3.11 | +2.64% | 117,667 | 36,535,043 |
| 2024-08-29 | 2.94 | 3.07 | 2.84 | 3.03 | +1.34% | 114,387 | 34,090,336 |
| 2024-08-28 | 3.02 | 3.05 | 2.98 | 2.99 | -0.33% | 68,227 | 20,568,611 |
| 2024-08-27 | 3.02 | 3.04 | 2.98 | 3 | -1.32% | 40,227 | 12,080,591 |
| 2024-08-26 | 3 | 3.06 | 2.98 | 3.04 | +1.67% | 57,873 | 17,519,972 |
| 2024-08-23 | 3.08 | 3.08 | 2.92 | 2.99 | -2.61% | 115,030 | 34,288,963 |
| 2024-08-22 | 3.15 | 3.16 | 3.06 | 3.07 | -2.54% | 54,542 | 16,909,981 |
| 2024-08-21 | 3.18 | 3.18 | 3.13 | 3.15 | -0.63% | 50,129 | 15,815,182 |
| 2024-08-20 | 3.27 | 3.28 | 3.15 | 3.17 | -3.06% | 91,746 | 29,283,394 |
| 2024-08-19 | 3.24 | 3.29 | 3.23 | 3.27 | +0.62% | 78,316 | 25,559,816 |
| 2024-08-16 | 3.25 | 3.28 | 3.23 | 3.25 | +0.31% | 59,289 | 19,303,782 |
| 2024-08-15 | 3.2 | 3.27 | 3.19 | 3.24 | +0.93% | 68,691 | 22,279,196 |
| 2024-08-14 | 3.28 | 3.28 | 3.21 | 3.21 | -1.23% | 47,313 | 15,320,892 |
| 2024-08-13 | 3.27 | 3.28 | 3.2 | 3.25 | -0.61% | 68,499 | 22,125,722 |
| 2024-08-12 | 3.2 | 3.29 | 3.16 | 3.27 | +2.51% | 132,383 | 42,897,859 |
| 2024-08-09 | 3.22 | 3.25 | 3.17 | 3.19 | -0.93% | 57,004 | 18,281,765 |
| 2024-08-08 | 3.2 | 3.24 | 3.15 | 3.22 | +0.94% | 83,018 | 26,540,638 |
| 2024-08-07 | 3.23 | 3.24 | 3.19 | 3.19 | -1.24% | 69,542 | 22,289,514 |
| 2024-08-06 | 3.26 | 3.31 | 3.16 | 3.23 | -2.71% | 181,144 | 58,097,971 |
| 2024-08-05 | 3.44 | 3.48 | 3.32 | 3.32 | -3.49% | 135,152 | 45,872,583 |
| 2024-08-02 | 3.49 | 3.51 | 3.42 | 3.44 | -1.71% | 108,249 | 37,555,821 |
| 2024-08-01 | 3.53 | 3.55 | 3.49 | 3.5 | -0.28% | 109,728 | 38,615,890 |
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：