股票概览
3.29
+6.47%
+0.2
3.08
开盘价
3.4
最高价
3.07
最低价
351,834
成交量
数据更新至: 2024-08-30
技术指标
3.18
MA5 (5日均线)
3.19
MA10 (10日均线)
3.28
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 | 3.08 | 3.4 | 3.07 | 3.29 | +6.47% | 351,834 | 115,714,416 |
| 2024-08-29 | 3.09 | 3.15 | 3.05 | 3.09 | -2.83% | 191,904 | 59,157,192 |
| 2024-08-28 | 3.1 | 3.19 | 3.09 | 3.18 | +1.92% | 110,628 | 34,933,348 |
| 2024-08-27 | 3.21 | 3.21 | 3.1 | 3.12 | -2.8% | 93,017 | 29,259,292 |
| 2024-08-26 | 3.18 | 3.22 | 3.14 | 3.21 | +1.9% | 86,478 | 27,562,078 |
| 2024-08-23 | 3.13 | 3.2 | 3.11 | 3.15 | -0.32% | 97,345 | 30,755,417 |
| 2024-08-22 | 3.29 | 3.31 | 3.14 | 3.16 | -3.36% | 205,148 | 65,914,136 |
| 2024-08-21 | 3.23 | 3.33 | 3.21 | 3.27 | +1.24% | 191,304 | 62,490,188 |
| 2024-08-20 | 3.23 | 3.27 | 3.17 | 3.23 | +0.62% | 132,008 | 42,408,945 |
| 2024-08-19 | 3.18 | 3.27 | 3.16 | 3.21 | +0.94% | 114,259 | 36,820,237 |
| 2024-08-16 | 3.2 | 3.22 | 3.12 | 3.18 | -0.93% | 173,382 | 54,872,631 |
| 2024-08-15 | 3.21 | 3.28 | 3.18 | 3.21 | 0% | 116,686 | 37,641,312 |
| 2024-08-14 | 3.31 | 3.32 | 3.21 | 3.21 | -3.02% | 126,810 | 41,119,700 |
| 2024-08-13 | 3.33 | 3.34 | 3.26 | 3.31 | +0.61% | 119,690 | 39,430,708 |
| 2024-08-12 | 3.41 | 3.45 | 3.25 | 3.29 | -4.08% | 273,622 | 90,630,962 |
| 2024-08-09 | 3.4 | 3.51 | 3.4 | 3.43 | -0.58% | 168,474 | 58,399,780 |
| 2024-08-08 | 3.48 | 3.55 | 3.43 | 3.45 | -0.86% | 200,878 | 69,805,251 |
| 2024-08-07 | 3.62 | 3.63 | 3.46 | 3.48 | -4.13% | 232,962 | 81,941,366 |
| 2024-08-06 | 3.59 | 3.69 | 3.49 | 3.63 | +1.68% | 380,502 | 136,760,114 |
| 2024-08-05 | 3.63 | 3.85 | 3.56 | 3.57 | -2.46% | 472,876 | 175,131,135 |
| 2024-08-02 | 3.4 | 3.73 | 3.37 | 3.66 | +7.02% | 522,821 | 188,427,834 |
| 2024-08-01 | 3.5 | 3.5 | 3.34 | 3.42 | 0% | 221,973 | 75,589,907 |
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：