股票概览
3.95
+1.54%
+0.06
3.88
开盘价
3.99
最高价
3.86
最低价
69,076
成交量
数据更新至: 2024-08-30
技术指标
3.91
MA5 (5日均线)
3.95
MA10 (10日均线)
4.03
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 | 3.88 | 3.99 | 3.86 | 3.95 | +1.54% | 69,076 | 27,189,592 |
| 2024-08-29 | 3.89 | 3.91 | 3.84 | 3.89 | -0.77% | 49,888 | 19,369,473 |
| 2024-08-28 | 3.88 | 3.98 | 3.82 | 3.92 | +1.55% | 62,648 | 24,504,659 |
| 2024-08-27 | 3.92 | 3.94 | 3.83 | 3.86 | -1.78% | 43,886 | 16,991,965 |
| 2024-08-26 | 3.84 | 3.94 | 3.84 | 3.93 | +2.34% | 52,026 | 20,269,756 |
| 2024-08-23 | 3.91 | 3.93 | 3.79 | 3.84 | -1.79% | 89,580 | 34,381,594 |
| 2024-08-22 | 3.98 | 4 | 3.9 | 3.91 | -1.76% | 53,098 | 20,940,363 |
| 2024-08-21 | 4.04 | 4.05 | 3.97 | 3.98 | -1.49% | 58,801 | 23,529,129 |
| 2024-08-20 | 4.13 | 4.14 | 4.02 | 4.04 | -2.18% | 69,000 | 27,978,310 |
| 2024-08-19 | 4.1 | 4.16 | 4.1 | 4.13 | +0.24% | 39,757 | 16,422,362 |
| 2024-08-16 | 4.15 | 4.17 | 4.09 | 4.12 | -0.96% | 58,772 | 24,256,049 |
| 2024-08-15 | 4.12 | 4.19 | 4.09 | 4.16 | +0.73% | 66,445 | 27,525,573 |
| 2024-08-14 | 4.16 | 4.23 | 4.11 | 4.13 | -0.96% | 78,838 | 32,897,491 |
| 2024-08-13 | 4.08 | 4.17 | 4.04 | 4.17 | +0.72% | 98,872 | 40,512,298 |
| 2024-08-12 | 4.23 | 4.32 | 4.12 | 4.14 | -0.72% | 144,069 | 60,807,516 |
| 2024-08-09 | 4.11 | 4.26 | 4.11 | 4.17 | +0.97% | 139,077 | 58,298,251 |
| 2024-08-08 | 4.04 | 4.16 | 4.02 | 4.13 | +1.72% | 76,254 | 31,219,243 |
| 2024-08-07 | 4.05 | 4.08 | 4.04 | 4.06 | -0.25% | 31,550 | 12,826,151 |
| 2024-08-06 | 4.04 | 4.07 | 4.03 | 4.07 | +1.24% | 34,323 | 13,903,843 |
| 2024-08-05 | 4.08 | 4.13 | 4.01 | 4.02 | -1.71% | 57,520 | 23,447,291 |
| 2024-08-02 | 4.12 | 4.15 | 4.08 | 4.09 | -0.97% | 48,705 | 20,022,834 |
| 2024-08-01 | 4.16 | 4.17 | 4.12 | 4.13 | -0.72% | 51,647 | 21,373,997 |
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：