股票概览
3.03
+0.66%
+0.02
3.01
开盘价
3.07
最高价
2.96
最低价
135,849
成交量
数据更新至: 2024-08-30
技术指标
2.93
MA5 (5日均线)
2.98
MA10 (10日均线)
3.00
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 | 3.01 | 3.07 | 2.96 | 3.03 | +0.66% | 135,849 | 41,037,104 |
| 2024-08-29 | 2.84 | 3.04 | 2.83 | 3.01 | +3.79% | 181,526 | 53,238,370 |
| 2024-08-28 | 2.84 | 2.96 | 2.78 | 2.9 | +3.2% | 131,957 | 38,149,431 |
| 2024-08-27 | 2.86 | 2.93 | 2.79 | 2.81 | -2.43% | 107,555 | 30,495,241 |
| 2024-08-26 | 2.85 | 2.94 | 2.78 | 2.88 | +1.41% | 145,724 | 41,996,875 |
| 2024-08-23 | 3.02 | 3.02 | 2.81 | 2.84 | -6.89% | 218,556 | 62,877,374 |
| 2024-08-22 | 2.96 | 3.23 | 2.86 | 3.05 | +3.04% | 331,013 | 99,846,727 |
| 2024-08-21 | 3.02 | 3.09 | 2.9 | 2.96 | -3.58% | 206,574 | 61,491,826 |
| 2024-08-20 | 3.2 | 3.22 | 3 | 3.07 | -4.95% | 290,273 | 89,758,179 |
| 2024-08-19 | 2.98 | 3.39 | 2.94 | 3.23 | +7.67% | 334,736 | 105,944,723 |
| 2024-08-16 | 3.07 | 3.1 | 3 | 3 | -1.96% | 94,822 | 28,828,773 |
| 2024-08-15 | 2.98 | 3.09 | 2.95 | 3.06 | +2.34% | 136,888 | 41,488,017 |
| 2024-08-14 | 3.01 | 3.02 | 2.97 | 2.99 | -0.33% | 92,714 | 27,764,780 |
| 2024-08-13 | 3 | 3.03 | 2.95 | 3 | 0% | 79,745 | 23,889,722 |
| 2024-08-12 | 3.01 | 3.04 | 2.96 | 3 | -0.66% | 48,482 | 14,549,387 |
| 2024-08-09 | 3.11 | 3.13 | 3.01 | 3.02 | -2.27% | 38,613 | 11,786,013 |
| 2024-08-08 | 3.05 | 3.1 | 3 | 3.09 | +0.32% | 67,653 | 20,683,894 |
| 2024-08-07 | 3.09 | 3.14 | 3.05 | 3.08 | +0.33% | 70,204 | 21,631,946 |
| 2024-08-06 | 2.98 | 3.08 | 2.94 | 3.07 | +4.78% | 101,675 | 30,784,603 |
| 2024-08-05 | 2.98 | 3.06 | 2.93 | 2.93 | -2.33% | 67,758 | 20,281,637 |
| 2024-08-02 | 3.04 | 3.06 | 2.97 | 3 | -1.64% | 59,671 | 17,981,783 |
| 2024-08-01 | 3.01 | 3.09 | 3.01 | 3.05 | +0.66% | 44,891 | 13,681,127 |
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：