股票概览
3.54
+3.81%
+0.13
3.4
开盘价
3.59
最高价
3.4
最低价
1,478,713
成交量
数据更新至: 2024-08-30
技术指标
3.42
MA5 (5日均线)
3.45
MA10 (10日均线)
3.46
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 | 3.4 | 3.59 | 3.4 | 3.54 | +3.81% | 1,478,713 | 521,059,735 |
| 2024-08-29 | 3.35 | 3.43 | 3.33 | 3.41 | +0.59% | 531,521 | 180,624,048 |
| 2024-08-28 | 3.35 | 3.4 | 3.22 | 3.39 | +0.59% | 729,692 | 242,026,354 |
| 2024-08-27 | 3.38 | 3.46 | 3.36 | 3.37 | -1.17% | 561,060 | 190,945,553 |
| 2024-08-26 | 3.43 | 3.44 | 3.36 | 3.41 | 0% | 439,341 | 149,593,938 |
| 2024-08-23 | 3.37 | 3.43 | 3.34 | 3.41 | +1.19% | 530,858 | 179,867,526 |
| 2024-08-22 | 3.45 | 3.51 | 3.36 | 3.37 | -2.88% | 791,705 | 270,235,382 |
| 2024-08-21 | 3.56 | 3.63 | 3.46 | 3.47 | -3.61% | 1,202,741 | 423,444,479 |
| 2024-08-20 | 3.53 | 3.65 | 3.49 | 3.6 | +1.41% | 1,801,229 | 645,957,229 |
| 2024-08-19 | 3.51 | 3.59 | 3.5 | 3.55 | +0.85% | 894,932 | 317,842,329 |
| 2024-08-16 | 3.59 | 3.64 | 3.51 | 3.52 | -2.22% | 1,098,113 | 390,381,471 |
| 2024-08-15 | 3.45 | 3.68 | 3.43 | 3.6 | +4.05% | 1,882,600 | 672,228,671 |
| 2024-08-14 | 3.37 | 3.5 | 3.36 | 3.46 | +2.37% | 927,529 | 319,498,177 |
| 2024-08-13 | 3.35 | 3.38 | 3.32 | 3.38 | +0.9% | 341,115 | 114,418,956 |
| 2024-08-12 | 3.39 | 3.4 | 3.33 | 3.35 | -1.47% | 469,876 | 157,725,203 |
| 2024-08-09 | 3.49 | 3.5 | 3.39 | 3.4 | -1.73% | 605,727 | 207,980,530 |
| 2024-08-08 | 3.5 | 3.51 | 3.39 | 3.46 | -1.98% | 903,143 | 311,797,961 |
| 2024-08-07 | 3.52 | 3.64 | 3.48 | 3.53 | -0.28% | 944,636 | 335,642,943 |
| 2024-08-06 | 3.5 | 3.6 | 3.49 | 3.54 | +2.31% | 1,144,999 | 405,565,302 |
| 2024-08-05 | 3.47 | 3.62 | 3.45 | 3.46 | -0.29% | 1,250,639 | 441,593,470 |
| 2024-08-02 | 3.48 | 3.58 | 3.45 | 3.47 | -0.86% | 887,572 | 312,482,834 |
| 2024-08-01 | 3.53 | 3.56 | 3.49 | 3.5 | -1.13% | 786,128 | 276,132,578 |
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：