股票概览
3.92
+2.35%
+0.09
3.82
开盘价
3.96
最高价
3.81
最低价
77,868
成交量
数据更新至: 2024-08-30
技术指标
3.86
MA5 (5日均线)
3.88
MA10 (10日均线)
3.90
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 | 3.96 | 3.81 | 3.92 | +2.35% | 77,868 | 30,461,452 |
| 2024-08-29 | 3.78 | 3.85 | 3.66 | 3.83 | -0.78% | 89,845 | 33,924,085 |
| 2024-08-28 | 3.79 | 3.9 | 3.76 | 3.86 | +1.31% | 55,924 | 21,516,635 |
| 2024-08-27 | 3.9 | 3.93 | 3.78 | 3.81 | -2.06% | 50,972 | 19,511,266 |
| 2024-08-26 | 3.8 | 3.9 | 3.77 | 3.89 | +2.64% | 66,744 | 25,750,611 |
| 2024-08-23 | 3.86 | 3.86 | 3.75 | 3.79 | -1.81% | 77,743 | 29,501,239 |
| 2024-08-22 | 3.94 | 4.02 | 3.86 | 3.86 | -0.52% | 87,811 | 34,540,997 |
| 2024-08-21 | 3.93 | 3.93 | 3.87 | 3.88 | -1.02% | 48,995 | 19,089,741 |
| 2024-08-20 | 4 | 4.02 | 3.88 | 3.92 | -2.24% | 76,561 | 30,127,649 |
| 2024-08-19 | 3.99 | 4.09 | 3.99 | 4.01 | -0.5% | 84,435 | 34,038,175 |
| 2024-08-16 | 3.97 | 4.06 | 3.97 | 4.03 | +1.26% | 129,330 | 51,961,405 |
| 2024-08-15 | 3.94 | 4.01 | 3.88 | 3.98 | +1.27% | 85,328 | 33,739,449 |
| 2024-08-14 | 3.97 | 4 | 3.92 | 3.93 | -1.26% | 71,311 | 28,241,577 |
| 2024-08-13 | 3.92 | 4.01 | 3.86 | 3.98 | +0.51% | 101,373 | 40,021,662 |
| 2024-08-12 | 3.92 | 4.02 | 3.92 | 3.96 | +1.8% | 117,626 | 46,673,150 |
| 2024-08-09 | 3.93 | 3.94 | 3.87 | 3.89 | -0.26% | 53,919 | 21,051,975 |
| 2024-08-08 | 3.9 | 3.91 | 3.83 | 3.9 | -0.26% | 61,056 | 23,681,498 |
| 2024-08-07 | 3.92 | 3.94 | 3.88 | 3.91 | -0.26% | 62,959 | 24,625,160 |
| 2024-08-06 | 3.85 | 3.92 | 3.82 | 3.92 | +2.89% | 68,660 | 26,604,702 |
| 2024-08-05 | 3.86 | 3.93 | 3.8 | 3.81 | -2.06% | 78,678 | 30,510,399 |
| 2024-08-02 | 3.96 | 3.96 | 3.88 | 3.89 | -2.26% | 81,929 | 32,155,107 |
| 2024-08-01 | 3.99 | 4.01 | 3.95 | 3.98 | 0% | 120,996 | 48,112,300 |
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：