股票概览
3.29
+1.23%
+0.04
3.23
开盘价
3.35
最高价
3.22
最低价
214,381
成交量
数据更新至: 2024-08-30
技术指标
3.18
MA5 (5日均线)
3.19
MA10 (10日均线)
3.15
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 | 3.23 | 3.35 | 3.22 | 3.29 | +1.23% | 214,381 | 70,705,087 |
| 2024-08-29 | 3.15 | 3.27 | 3.15 | 3.25 | +1.88% | 133,677 | 42,970,495 |
| 2024-08-28 | 3.09 | 3.21 | 3.01 | 3.19 | +3.91% | 156,603 | 49,368,823 |
| 2024-08-27 | 3.14 | 3.2 | 3.05 | 3.07 | -0.65% | 132,513 | 41,260,141 |
| 2024-08-26 | 3.09 | 3.16 | 3.06 | 3.09 | -1.9% | 125,540 | 38,934,387 |
| 2024-08-23 | 3.1 | 3.2 | 3.05 | 3.15 | +1.94% | 141,038 | 44,305,494 |
| 2024-08-22 | 3.17 | 3.22 | 3.07 | 3.09 | -3.13% | 104,995 | 32,884,129 |
| 2024-08-21 | 3.22 | 3.29 | 3.15 | 3.19 | -0.93% | 104,602 | 33,628,262 |
| 2024-08-20 | 3.28 | 3.31 | 3.2 | 3.22 | -2.72% | 140,976 | 45,838,634 |
| 2024-08-19 | 3.33 | 3.33 | 3.22 | 3.31 | -0.9% | 208,640 | 68,492,322 |
| 2024-08-16 | 3.22 | 3.55 | 3.22 | 3.34 | +3.09% | 369,984 | 125,034,557 |
| 2024-08-15 | 3.09 | 3.32 | 3.08 | 3.24 | +3.85% | 211,308 | 67,971,178 |
| 2024-08-14 | 3.03 | 3.14 | 3.02 | 3.12 | +2.63% | 98,543 | 30,443,585 |
| 2024-08-13 | 3 | 3.05 | 2.95 | 3.04 | +1.67% | 61,309 | 18,449,463 |
| 2024-08-12 | 3.03 | 3.04 | 2.97 | 2.99 | -1.32% | 65,008 | 19,511,270 |
| 2024-08-09 | 3.08 | 3.1 | 3.02 | 3.03 | -0.98% | 58,493 | 17,852,596 |
| 2024-08-08 | 3.09 | 3.11 | 3.03 | 3.06 | -1.92% | 73,441 | 22,520,020 |
| 2024-08-07 | 3.13 | 3.16 | 3.11 | 3.12 | -0.32% | 62,626 | 19,638,268 |
| 2024-08-06 | 3.08 | 3.13 | 3.07 | 3.13 | +2.96% | 70,680 | 21,929,203 |
| 2024-08-05 | 3.12 | 3.19 | 3.04 | 3.04 | -3.49% | 104,334 | 32,496,384 |
| 2024-08-02 | 3.2 | 3.24 | 3.14 | 3.15 | -2.48% | 103,479 | 33,065,394 |
| 2024-08-01 | 3.17 | 3.28 | 3.17 | 3.23 | +1.25% | 159,765 | 51,694,837 |
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：