股票概览
3.41
0%
0
3.44
开盘价
3.48
最高价
3.33
最低价
102,222
成交量
数据更新至: 2024-08-30
技术指标
3.38
MA5 (5日均线)
3.28
MA10 (10日均线)
3.09
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 | 3.44 | 3.48 | 3.33 | 3.41 | 0% | 102,222 | 34,761,195 |
| 2024-08-29 | 3.34 | 3.41 | 3.26 | 3.41 | +1.79% | 70,003 | 23,395,171 |
| 2024-08-28 | 3.3 | 3.43 | 3.3 | 3.35 | +0.3% | 87,739 | 29,536,458 |
| 2024-08-27 | 3.42 | 3.49 | 3.33 | 3.34 | -1.18% | 89,955 | 30,446,551 |
| 2024-08-26 | 3.2 | 3.43 | 3.2 | 3.38 | +5.96% | 108,027 | 36,259,023 |
| 2024-08-23 | 3.32 | 3.35 | 3.14 | 3.19 | -3.63% | 95,621 | 30,734,631 |
| 2024-08-22 | 3.22 | 3.48 | 3.22 | 3.31 | -0.6% | 106,743 | 35,555,713 |
| 2024-08-21 | 3.09 | 3.56 | 3.09 | 3.33 | +8.12% | 150,227 | 49,578,925 |
| 2024-08-20 | 3.06 | 3.13 | 3.05 | 3.08 | +1.65% | 56,991 | 17,618,465 |
| 2024-08-19 | 2.94 | 3.05 | 2.93 | 3.03 | +1.68% | 44,969 | 13,492,578 |
| 2024-08-16 | 2.94 | 3.1 | 2.94 | 2.98 | +2.05% | 62,133 | 18,664,236 |
| 2024-08-15 | 2.98 | 3 | 2.87 | 2.92 | -1.35% | 63,305 | 18,493,753 |
| 2024-08-14 | 2.96 | 2.98 | 2.91 | 2.96 | 0% | 29,581 | 8,723,214 |
| 2024-08-13 | 3.02 | 3.04 | 2.94 | 2.96 | +0.34% | 53,193 | 15,831,147 |
| 2024-08-12 | 2.88 | 2.96 | 2.76 | 2.95 | +2.79% | 72,574 | 21,047,229 |
| 2024-08-09 | 2.9 | 3.01 | 2.87 | 2.87 | -1.71% | 93,688 | 27,593,603 |
| 2024-08-08 | 2.82 | 2.93 | 2.82 | 2.92 | +3.55% | 93,456 | 26,987,416 |
| 2024-08-07 | 2.75 | 2.83 | 2.64 | 2.82 | +3.68% | 79,693 | 22,072,003 |
| 2024-08-06 | 2.78 | 2.95 | 2.7 | 2.72 | -2.51% | 119,376 | 33,723,504 |
| 2024-08-05 | 2.7 | 2.96 | 2.65 | 2.79 | +3.33% | 164,731 | 47,076,294 |
| 2024-08-02 | 2.64 | 2.86 | 2.54 | 2.7 | +2.27% | 100,598 | 27,117,169 |
| 2024-08-01 | 2.52 | 2.67 | 2.52 | 2.64 | +4.76% | 77,534 | 20,068,620 |
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：