股票概览
3.82
+5.82%
+0.21
3.63
开盘价
3.97
最高价
3.61
最低价
485,382
成交量
数据更新至: 2024-08-30
技术指标
3.60
MA5 (5日均线)
3.62
MA10 (10日均线)
3.73
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 | 3.97 | 3.61 | 3.82 | +5.82% | 485,382 | 187,036,929 |
| 2024-08-29 | 3.52 | 3.63 | 3.47 | 3.61 | +2.56% | 133,163 | 47,558,867 |
| 2024-08-28 | 3.46 | 3.55 | 3.46 | 3.52 | +0.57% | 81,298 | 28,569,130 |
| 2024-08-27 | 3.53 | 3.57 | 3.48 | 3.5 | -1.69% | 92,651 | 32,510,604 |
| 2024-08-26 | 3.55 | 3.64 | 3.52 | 3.56 | -0.28% | 124,945 | 44,770,352 |
| 2024-08-23 | 3.55 | 3.58 | 3.45 | 3.57 | +0.85% | 157,929 | 55,387,407 |
| 2024-08-22 | 3.64 | 3.66 | 3.53 | 3.54 | -3.01% | 126,481 | 45,240,007 |
| 2024-08-21 | 3.65 | 3.69 | 3.63 | 3.65 | 0% | 90,230 | 32,996,207 |
| 2024-08-20 | 3.76 | 3.79 | 3.62 | 3.65 | -2.93% | 162,603 | 59,654,946 |
| 2024-08-19 | 3.66 | 3.82 | 3.63 | 3.76 | +2.17% | 186,696 | 69,859,293 |
| 2024-08-16 | 3.79 | 3.81 | 3.65 | 3.68 | -2.9% | 169,568 | 63,015,701 |
| 2024-08-15 | 3.71 | 3.8 | 3.65 | 3.79 | +1.61% | 147,700 | 55,178,303 |
| 2024-08-14 | 3.75 | 3.81 | 3.72 | 3.73 | 0% | 113,616 | 42,652,439 |
| 2024-08-13 | 3.75 | 3.78 | 3.68 | 3.73 | -1.06% | 142,328 | 52,818,604 |
| 2024-08-12 | 3.83 | 3.85 | 3.73 | 3.77 | -2.08% | 126,037 | 47,642,949 |
| 2024-08-09 | 3.96 | 3.97 | 3.85 | 3.85 | -2.28% | 114,110 | 44,530,211 |
| 2024-08-08 | 3.96 | 3.98 | 3.84 | 3.94 | -0.25% | 158,270 | 61,838,703 |
| 2024-08-07 | 3.96 | 4.03 | 3.93 | 3.95 | 0% | 128,719 | 51,182,656 |
| 2024-08-06 | 3.99 | 4.06 | 3.89 | 3.95 | -0.25% | 208,774 | 82,598,873 |
| 2024-08-05 | 4.08 | 4.2 | 3.95 | 3.96 | -4.58% | 281,050 | 114,187,633 |
| 2024-08-02 | 4.09 | 4.27 | 4.04 | 4.15 | +1.47% | 295,407 | 123,289,642 |
| 2024-08-01 | 4.08 | 4.11 | 4.04 | 4.09 | +0.25% | 182,783 | 74,556,741 |
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：