股票概览
3.72
+2.48%
+0.09
3.63
开盘价
3.76
最高价
3.61
最低价
340,144
成交量
数据更新至: 2024-08-30
技术指标
3.67
MA5 (5日均线)
3.80
MA10 (10日均线)
3.77
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 | 3.63 | 3.76 | 3.61 | 3.72 | +2.48% | 340,144 | 126,278,977 |
| 2024-08-29 | 3.55 | 3.64 | 3.51 | 3.63 | +1.4% | 243,583 | 87,684,438 |
| 2024-08-28 | 3.51 | 3.65 | 3.51 | 3.58 | 0% | 247,775 | 88,401,090 |
| 2024-08-27 | 3.74 | 3.74 | 3.54 | 3.58 | -6.28% | 519,489 | 187,760,252 |
| 2024-08-26 | 3.89 | 3.89 | 3.78 | 3.82 | -2.05% | 329,635 | 125,697,578 |
| 2024-08-23 | 3.77 | 3.92 | 3.72 | 3.9 | +3.45% | 495,932 | 190,772,994 |
| 2024-08-22 | 3.86 | 3.95 | 3.76 | 3.77 | -2.58% | 396,103 | 151,746,641 |
| 2024-08-21 | 3.91 | 3.95 | 3.85 | 3.87 | -2.03% | 418,103 | 162,736,380 |
| 2024-08-20 | 4.12 | 4.12 | 3.93 | 3.95 | -4.59% | 675,003 | 269,509,592 |
| 2024-08-19 | 4 | 4.2 | 3.93 | 4.14 | +2.99% | 874,641 | 355,127,888 |
| 2024-08-16 | 4 | 4.35 | 3.95 | 4.02 | +0.5% | 1,262,530 | 519,041,560 |
| 2024-08-15 | 3.84 | 4.05 | 3.81 | 4 | +0.76% | 1,120,504 | 443,181,408 |
| 2024-08-14 | 3.74 | 3.97 | 3.69 | 3.97 | +9.97% | 812,999 | 313,213,848 |
| 2024-08-13 | 3.56 | 3.63 | 3.54 | 3.61 | +0.84% | 304,041 | 109,322,895 |
| 2024-08-12 | 3.72 | 3.75 | 3.57 | 3.58 | -4.53% | 534,986 | 193,912,224 |
| 2024-08-09 | 3.76 | 3.94 | 3.73 | 3.75 | -2.34% | 735,168 | 281,245,282 |
| 2024-08-08 | 4.01 | 4.2 | 3.82 | 3.84 | +0.52% | 1,457,969 | 584,609,275 |
| 2024-08-07 | 3.6 | 3.82 | 3.6 | 3.82 | +10.09% | 371,610 | 139,262,757 |
| 2024-08-06 | 3.46 | 3.5 | 3.43 | 3.47 | +1.17% | 140,560 | 48,570,222 |
| 2024-08-05 | 3.55 | 3.6 | 3.42 | 3.43 | -4.46% | 185,891 | 65,226,930 |
| 2024-08-02 | 3.65 | 3.68 | 3.56 | 3.59 | -2.18% | 164,304 | 59,494,649 |
| 2024-08-01 | 3.64 | 3.72 | 3.61 | 3.67 | +0.82% | 210,532 | 77,057,860 |
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：