股票概览
3.48
+0.29%
+0.01
3.41
开盘价
3.54
最高价
3.39
最低价
381,162
成交量
数据更新至: 2024-08-30
技术指标
3.41
MA5 (5日均线)
3.48
MA10 (10日均线)
3.44
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 | 3.54 | 3.39 | 3.48 | +0.29% | 381,162 | 133,070,167 |
| 2024-08-29 | 3.34 | 3.5 | 3.33 | 3.47 | +2.97% | 237,286 | 81,566,028 |
| 2024-08-28 | 3.29 | 3.4 | 3.27 | 3.37 | +1.81% | 190,523 | 63,817,177 |
| 2024-08-27 | 3.38 | 3.38 | 3.27 | 3.31 | -2.93% | 275,188 | 91,328,120 |
| 2024-08-26 | 3.42 | 3.49 | 3.38 | 3.41 | -0.87% | 232,644 | 79,698,464 |
| 2024-08-23 | 3.48 | 3.53 | 3.4 | 3.44 | -2.55% | 319,908 | 110,222,927 |
| 2024-08-22 | 3.7 | 3.75 | 3.51 | 3.53 | -6.12% | 605,115 | 218,740,992 |
| 2024-08-21 | 3.52 | 3.92 | 3.48 | 3.76 | +5.62% | 925,164 | 339,039,513 |
| 2024-08-20 | 3.6 | 3.7 | 3.47 | 3.56 | +1.71% | 519,379 | 183,774,812 |
| 2024-08-19 | 3.56 | 3.56 | 3.48 | 3.5 | -1.41% | 214,555 | 75,319,555 |
| 2024-08-16 | 3.46 | 3.55 | 3.44 | 3.55 | +2.31% | 306,069 | 107,794,692 |
| 2024-08-15 | 3.36 | 3.48 | 3.34 | 3.47 | +2.66% | 213,793 | 73,554,673 |
| 2024-08-14 | 3.37 | 3.39 | 3.34 | 3.38 | 0% | 110,059 | 37,047,393 |
| 2024-08-13 | 3.29 | 3.38 | 3.28 | 3.38 | +2.42% | 119,827 | 39,918,998 |
| 2024-08-12 | 3.33 | 3.34 | 3.28 | 3.3 | -0.9% | 89,393 | 29,558,527 |
| 2024-08-09 | 3.39 | 3.41 | 3.32 | 3.33 | -1.19% | 109,131 | 36,656,760 |
| 2024-08-08 | 3.39 | 3.41 | 3.33 | 3.37 | -0.88% | 109,311 | 36,809,127 |
| 2024-08-07 | 3.42 | 3.45 | 3.39 | 3.4 | -0.58% | 108,146 | 37,017,430 |
| 2024-08-06 | 3.39 | 3.44 | 3.37 | 3.42 | +2.09% | 130,072 | 44,251,093 |
| 2024-08-05 | 3.48 | 3.51 | 3.35 | 3.35 | -3.74% | 189,818 | 64,998,126 |
| 2024-08-02 | 3.5 | 3.55 | 3.47 | 3.48 | -1.97% | 171,343 | 60,188,499 |
| 2024-08-01 | 3.54 | 3.59 | 3.52 | 3.55 | -0.28% | 214,091 | 76,041,310 |
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：