股票概览
3.25
+3.83%
+0.12
3.17
开盘价
3.32
最高价
3.12
最低价
68,311
成交量
数据更新至: 2024-08-30
技术指标
3.17
MA5 (5日均线)
3.18
MA10 (10日均线)
3.32
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 | 3.17 | 3.32 | 3.12 | 3.25 | +3.83% | 68,311 | 22,200,944 |
| 2024-08-29 | 3.11 | 3.18 | 3.07 | 3.13 | 0% | 37,869 | 11,843,109 |
| 2024-08-28 | 3.09 | 3.21 | 3.08 | 3.13 | +0.32% | 50,428 | 15,895,234 |
| 2024-08-27 | 3.25 | 3.25 | 3.1 | 3.12 | -2.5% | 45,764 | 14,424,580 |
| 2024-08-26 | 3.11 | 3.25 | 3.11 | 3.2 | +2.24% | 49,347 | 15,785,802 |
| 2024-08-23 | 3.23 | 3.25 | 3.12 | 3.13 | -3.1% | 48,829 | 15,437,623 |
| 2024-08-22 | 3.2 | 3.28 | 3.19 | 3.23 | +0.94% | 67,272 | 21,790,982 |
| 2024-08-21 | 3.2 | 3.25 | 3.18 | 3.2 | +0.31% | 33,968 | 10,907,406 |
| 2024-08-20 | 3.25 | 3.27 | 3.16 | 3.19 | -1.54% | 51,401 | 16,470,994 |
| 2024-08-19 | 3.26 | 3.3 | 3.19 | 3.24 | -1.82% | 74,274 | 24,046,122 |
| 2024-08-16 | 3.39 | 3.41 | 3.26 | 3.3 | -3.23% | 90,072 | 29,889,377 |
| 2024-08-15 | 3.43 | 3.44 | 3.36 | 3.41 | -1.16% | 83,258 | 28,282,129 |
| 2024-08-14 | 3.43 | 3.52 | 3.34 | 3.45 | -0.29% | 88,036 | 30,253,399 |
| 2024-08-13 | 3.45 | 3.54 | 3.3 | 3.46 | -0.29% | 133,017 | 45,458,151 |
| 2024-08-12 | 3.71 | 3.73 | 3.36 | 3.47 | -6.97% | 192,157 | 66,188,743 |
| 2024-08-09 | 3.82 | 3.98 | 3.56 | 3.73 | +1.08% | 324,129 | 121,734,221 |
| 2024-08-08 | 3.5 | 3.69 | 3.48 | 3.69 | +10.15% | 89,585 | 32,711,449 |
| 2024-08-07 | 3.48 | 3.69 | 3.35 | 3.35 | -3.46% | 295,611 | 104,291,811 |
| 2024-08-06 | 3.22 | 3.47 | 3.22 | 3.47 | +10.16% | 212,639 | 73,034,954 |
| 2024-08-05 | 3.63 | 3.74 | 3.15 | 3.15 | -8.43% | 281,702 | 95,314,183 |
| 2024-08-02 | 3.11 | 3.44 | 3.09 | 3.44 | +9.9% | 93,382 | 30,938,641 |
| 2024-08-01 | 3.15 | 3.22 | 3.09 | 3.13 | -0.95% | 53,360 | 16,721,636 |
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：