股票概览
3.87
+0.52%
+0.02
3.85
开盘价
3.9
最高价
3.83
最低价
91,777
成交量
数据更新至: 2024-08-30
技术指标
3.85
MA5 (5日均线)
3.81
MA10 (10日均线)
3.80
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 | 3.85 | 3.9 | 3.83 | 3.87 | +0.52% | 91,777 | 35,535,626 |
| 2024-08-29 | 3.86 | 3.88 | 3.82 | 3.85 | -0.26% | 89,591 | 34,504,007 |
| 2024-08-28 | 3.81 | 3.88 | 3.74 | 3.86 | +0.78% | 119,950 | 45,897,877 |
| 2024-08-27 | 3.78 | 3.9 | 3.77 | 3.83 | 0% | 156,192 | 60,138,284 |
| 2024-08-26 | 3.88 | 3.95 | 3.78 | 3.83 | -0.78% | 222,036 | 85,566,904 |
| 2024-08-23 | 3.68 | 3.86 | 3.68 | 3.86 | +3.21% | 123,821 | 46,728,407 |
| 2024-08-22 | 3.8 | 3.84 | 3.72 | 3.74 | -0.27% | 115,329 | 43,619,314 |
| 2024-08-21 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 48,070 | 17,983,265 |
| 2024-08-20 | 3.76 | 3.8 | 3.73 | 3.75 | -0.79% | 45,479 | 17,120,771 |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | +0.27% | 33,152 | 12,555,141 |
| 2024-08-16 | 3.84 | 3.84 | 3.76 | 3.77 | -1.31% | 35,822 | 13,554,446 |
| 2024-08-15 | 3.77 | 3.85 | 3.74 | 3.82 | +0.79% | 49,370 | 18,797,276 |
| 2024-08-14 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 42,471 | 16,182,574 |
| 2024-08-13 | 3.79 | 3.83 | 3.75 | 3.83 | +0.52% | 41,785 | 15,869,061 |
| 2024-08-12 | 3.79 | 3.82 | 3.78 | 3.81 | +0.26% | 40,565 | 15,405,364 |
| 2024-08-09 | 3.83 | 3.87 | 3.8 | 3.8 | -0.52% | 52,767 | 20,242,869 |
| 2024-08-08 | 3.76 | 3.84 | 3.76 | 3.82 | +1.33% | 59,118 | 22,516,503 |
| 2024-08-07 | 3.77 | 3.8 | 3.75 | 3.77 | -0.26% | 41,471 | 15,657,231 |
| 2024-08-06 | 3.74 | 3.81 | 3.73 | 3.78 | +0.8% | 57,507 | 21,726,239 |
| 2024-08-05 | 3.77 | 3.83 | 3.72 | 3.75 | -1.32% | 91,531 | 34,559,210 |
| 2024-08-02 | 3.78 | 3.84 | 3.77 | 3.8 | 0% | 57,202 | 21,797,273 |
| 2024-08-01 | 3.81 | 3.85 | 3.79 | 3.8 | 0% | 68,574 | 26,181,471 |
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：