股票概览
3.73
+3.9%
+0.14
3.61
开盘价
3.79
最高价
3.61
最低价
81,760
成交量
数据更新至: 2024-08-30
技术指标
3.64
MA5 (5日均线)
3.66
MA10 (10日均线)
3.69
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 | 3.61 | 3.79 | 3.61 | 3.73 | +3.9% | 81,760 | 30,432,590 |
| 2024-08-29 | 3.6 | 3.62 | 3.53 | 3.59 | -0.28% | 46,102 | 16,515,354 |
| 2024-08-28 | 3.55 | 3.66 | 3.51 | 3.6 | +0.28% | 52,635 | 18,937,019 |
| 2024-08-27 | 3.68 | 3.69 | 3.54 | 3.59 | -2.18% | 47,668 | 17,122,980 |
| 2024-08-26 | 3.57 | 3.72 | 3.55 | 3.67 | +3.67% | 63,705 | 23,275,872 |
| 2024-08-23 | 3.67 | 3.67 | 3.51 | 3.54 | -2.48% | 57,699 | 20,525,143 |
| 2024-08-22 | 3.72 | 3.73 | 3.6 | 3.63 | -1.63% | 66,037 | 24,073,772 |
| 2024-08-21 | 3.74 | 3.81 | 3.68 | 3.69 | -2.38% | 66,657 | 24,855,449 |
| 2024-08-20 | 3.77 | 3.91 | 3.73 | 3.78 | -0.79% | 96,522 | 36,923,712 |
| 2024-08-19 | 3.73 | 3.86 | 3.7 | 3.81 | +1.87% | 78,244 | 29,744,459 |
| 2024-08-16 | 3.83 | 3.88 | 3.73 | 3.74 | -2.6% | 77,407 | 29,303,442 |
| 2024-08-15 | 3.75 | 3.86 | 3.7 | 3.84 | +1.32% | 89,652 | 33,983,987 |
| 2024-08-14 | 3.7 | 3.83 | 3.7 | 3.79 | +1.34% | 71,005 | 26,871,711 |
| 2024-08-13 | 3.65 | 3.75 | 3.61 | 3.74 | +1.36% | 83,527 | 30,866,552 |
| 2024-08-12 | 3.71 | 3.83 | 3.64 | 3.69 | +0.54% | 106,413 | 39,779,952 |
| 2024-08-09 | 3.7 | 3.75 | 3.66 | 3.67 | -0.27% | 44,535 | 16,510,521 |
| 2024-08-08 | 3.72 | 3.72 | 3.6 | 3.68 | -0.54% | 37,171 | 13,606,256 |
| 2024-08-07 | 3.69 | 3.73 | 3.65 | 3.7 | +0.54% | 38,895 | 14,359,528 |
| 2024-08-06 | 3.6 | 3.7 | 3.55 | 3.68 | +3.37% | 58,656 | 21,358,042 |
| 2024-08-05 | 3.67 | 3.71 | 3.55 | 3.56 | -2.73% | 57,270 | 20,784,354 |
| 2024-08-02 | 3.73 | 3.74 | 3.65 | 3.66 | -1.88% | 58,666 | 21,680,037 |
| 2024-08-01 | 3.67 | 3.75 | 3.66 | 3.73 | +1.63% | 54,781 | 20,350,377 |
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：