股票概览
3.8
0%
0
3.82
开盘价
3.87
最高价
3.72
最低价
166,351
成交量
数据更新至: 2024-08-30
技术指标
3.77
MA5 (5日均线)
3.73
MA10 (10日均线)
3.78
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 | 3.82 | 3.87 | 3.72 | 3.8 | 0% | 166,351 | 63,246,333 |
| 2024-08-29 | 3.76 | 3.81 | 3.73 | 3.8 | +0.53% | 84,105 | 31,832,393 |
| 2024-08-28 | 3.78 | 3.8 | 3.71 | 3.78 | +1.07% | 86,350 | 32,449,770 |
| 2024-08-27 | 3.74 | 3.78 | 3.71 | 3.74 | -0.27% | 91,803 | 34,306,133 |
| 2024-08-26 | 3.63 | 3.81 | 3.63 | 3.75 | +2.46% | 144,038 | 53,962,786 |
| 2024-08-23 | 3.63 | 3.67 | 3.57 | 3.66 | +1.39% | 93,807 | 33,944,850 |
| 2024-08-22 | 3.69 | 3.72 | 3.6 | 3.61 | -1.9% | 59,293 | 21,558,601 |
| 2024-08-21 | 3.71 | 3.73 | 3.66 | 3.68 | 0% | 67,049 | 24,759,829 |
| 2024-08-20 | 3.75 | 3.8 | 3.66 | 3.68 | -1.87% | 92,588 | 34,377,660 |
| 2024-08-19 | 3.75 | 3.82 | 3.72 | 3.75 | 0% | 76,212 | 28,652,476 |
| 2024-08-16 | 3.83 | 3.85 | 3.74 | 3.75 | -1.83% | 77,824 | 29,408,709 |
| 2024-08-15 | 3.78 | 3.86 | 3.71 | 3.82 | +1.33% | 94,283 | 35,717,524 |
| 2024-08-14 | 3.82 | 3.85 | 3.76 | 3.77 | -1.05% | 57,238 | 21,692,946 |
| 2024-08-13 | 3.77 | 3.82 | 3.72 | 3.81 | +1.06% | 68,861 | 25,947,382 |
| 2024-08-12 | 3.81 | 3.85 | 3.75 | 3.77 | -1.31% | 78,513 | 29,646,564 |
| 2024-08-09 | 3.89 | 3.94 | 3.8 | 3.82 | -1.55% | 89,296 | 34,458,563 |
| 2024-08-08 | 3.84 | 3.89 | 3.8 | 3.88 | +0.52% | 87,034 | 33,527,747 |
| 2024-08-07 | 3.92 | 3.93 | 3.86 | 3.86 | -1.53% | 93,173 | 36,150,864 |
| 2024-08-06 | 3.88 | 3.95 | 3.87 | 3.92 | +1.82% | 79,009 | 30,847,788 |
| 2024-08-05 | 3.94 | 4.02 | 3.85 | 3.85 | -3.02% | 124,576 | 49,061,052 |
| 2024-08-02 | 4.07 | 4.07 | 3.96 | 3.97 | -1.98% | 85,287 | 34,244,254 |
| 2024-08-01 | 4.14 | 4.17 | 4.03 | 4.05 | -1.94% | 106,991 | 43,696,302 |
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：