股票概览
3.41
-0.29%
-0.01
3.4
开盘价
3.45
最高价
3.36
最低价
281,511
成交量
数据更新至: 2024-08-30
技术指标
3.47
MA5 (5日均线)
3.55
MA10 (10日均线)
3.59
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 | 3.45 | 3.36 | 3.41 | -0.29% | 281,511 | 96,095,664 |
| 2024-08-29 | 3.53 | 3.53 | 3.41 | 3.42 | -3.12% | 202,300 | 69,690,431 |
| 2024-08-28 | 3.5 | 3.55 | 3.5 | 3.53 | +0.86% | 129,235 | 45,613,944 |
| 2024-08-27 | 3.49 | 3.53 | 3.48 | 3.5 | +0.29% | 190,060 | 66,652,018 |
| 2024-08-26 | 3.56 | 3.57 | 3.46 | 3.49 | -2.24% | 266,700 | 93,280,375 |
| 2024-08-23 | 3.6 | 3.62 | 3.55 | 3.57 | -1.11% | 156,443 | 55,919,709 |
| 2024-08-22 | 3.59 | 3.64 | 3.59 | 3.61 | +0.28% | 146,649 | 52,975,778 |
| 2024-08-21 | 3.64 | 3.65 | 3.58 | 3.6 | -1.37% | 160,760 | 58,001,033 |
| 2024-08-20 | 3.69 | 3.69 | 3.61 | 3.65 | -0.82% | 154,374 | 56,197,499 |
| 2024-08-19 | 3.63 | 3.7 | 3.63 | 3.68 | +1.1% | 159,087 | 58,486,920 |
| 2024-08-16 | 3.64 | 3.66 | 3.62 | 3.64 | +0.28% | 121,991 | 44,421,042 |
| 2024-08-15 | 3.62 | 3.66 | 3.61 | 3.63 | +0.55% | 161,028 | 58,554,084 |
| 2024-08-14 | 3.65 | 3.67 | 3.61 | 3.61 | -1.1% | 155,751 | 56,695,555 |
| 2024-08-13 | 3.58 | 3.65 | 3.58 | 3.65 | +1.39% | 147,023 | 53,388,842 |
| 2024-08-12 | 3.61 | 3.63 | 3.58 | 3.6 | -0.55% | 176,322 | 63,483,415 |
| 2024-08-09 | 3.63 | 3.66 | 3.61 | 3.62 | -0.28% | 123,330 | 44,844,255 |
| 2024-08-08 | 3.63 | 3.66 | 3.62 | 3.63 | -0.27% | 133,154 | 48,428,814 |
| 2024-08-07 | 3.65 | 3.67 | 3.62 | 3.64 | -0.27% | 182,926 | 66,712,931 |
| 2024-08-06 | 3.72 | 3.74 | 3.62 | 3.65 | -1.35% | 232,703 | 85,321,997 |
| 2024-08-05 | 3.75 | 3.77 | 3.7 | 3.7 | -1.86% | 230,440 | 86,023,943 |
| 2024-08-02 | 3.78 | 3.82 | 3.76 | 3.77 | -1.05% | 200,224 | 75,698,150 |
| 2024-08-01 | 3.69 | 3.83 | 3.68 | 3.81 | +2.97% | 480,047 | 181,212,451 |
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：