股票概览
3.57
+3.78%
+0.13
3.44
开盘价
3.68
最高价
3.43
最低价
441,805
成交量
数据更新至: 2024-08-30
技术指标
3.70
MA5 (5日均线)
3.81
MA10 (10日均线)
3.82
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 | 3.68 | 3.43 | 3.57 | +3.78% | 441,805 | 158,154,805 |
| 2024-08-29 | 3.48 | 3.55 | 3.36 | 3.44 | -9.71% | 552,495 | 189,379,259 |
| 2024-08-28 | 3.75 | 3.86 | 3.7 | 3.81 | +1.06% | 141,688 | 53,715,645 |
| 2024-08-27 | 3.9 | 3.96 | 3.75 | 3.77 | -4.07% | 201,390 | 77,397,705 |
| 2024-08-26 | 3.91 | 3.95 | 3.85 | 3.93 | 0% | 163,185 | 63,847,554 |
| 2024-08-23 | 3.82 | 3.95 | 3.81 | 3.93 | +3.15% | 239,385 | 93,599,641 |
| 2024-08-22 | 3.87 | 3.96 | 3.8 | 3.81 | -2.06% | 136,962 | 52,990,053 |
| 2024-08-21 | 3.92 | 3.98 | 3.88 | 3.89 | -0.77% | 103,379 | 40,562,091 |
| 2024-08-20 | 3.97 | 4 | 3.91 | 3.92 | -1.75% | 127,042 | 49,975,878 |
| 2024-08-19 | 3.93 | 4.03 | 3.92 | 3.99 | +1.27% | 167,199 | 66,675,902 |
| 2024-08-16 | 3.91 | 3.96 | 3.88 | 3.94 | +1.29% | 162,920 | 64,077,438 |
| 2024-08-15 | 3.78 | 3.92 | 3.74 | 3.89 | +2.64% | 176,636 | 68,249,081 |
| 2024-08-14 | 3.78 | 3.82 | 3.76 | 3.79 | 0% | 76,281 | 28,923,203 |
| 2024-08-13 | 3.74 | 3.8 | 3.72 | 3.79 | +1.07% | 74,234 | 27,919,547 |
| 2024-08-12 | 3.8 | 3.82 | 3.72 | 3.75 | -1.32% | 91,343 | 34,253,997 |
| 2024-08-09 | 3.84 | 3.88 | 3.8 | 3.8 | -0.52% | 95,086 | 36,400,381 |
| 2024-08-08 | 3.87 | 3.87 | 3.77 | 3.82 | -1.04% | 109,596 | 41,796,304 |
| 2024-08-07 | 3.86 | 3.91 | 3.85 | 3.86 | -0.26% | 110,048 | 42,710,645 |
| 2024-08-06 | 3.87 | 3.9 | 3.8 | 3.87 | +1.31% | 137,027 | 52,615,788 |
| 2024-08-05 | 3.91 | 3.97 | 3.82 | 3.82 | -2.8% | 146,266 | 56,925,632 |
| 2024-08-02 | 4 | 4.04 | 3.92 | 3.93 | -2.24% | 161,208 | 64,155,792 |
| 2024-08-01 | 4.03 | 4.07 | 4 | 4.02 | 0% | 159,260 | 64,249,467 |
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：