股票概览
3.04
+2.01%
+0.06
3
开盘价
3.08
最高价
2.97
最低价
187,613
成交量
数据更新至: 2024-08-30
技术指标
2.97
MA5 (5日均线)
2.96
MA10 (10日均线)
3.03
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 | 3.08 | 2.97 | 3.04 | +2.01% | 187,613 | 57,127,472 |
| 2024-08-29 | 2.89 | 2.99 | 2.88 | 2.98 | +2.41% | 147,800 | 43,623,788 |
| 2024-08-28 | 2.89 | 2.94 | 2.85 | 2.91 | +0.34% | 99,320 | 28,760,316 |
| 2024-08-27 | 3 | 3 | 2.89 | 2.9 | -3.33% | 138,338 | 40,520,873 |
| 2024-08-26 | 2.9 | 3.03 | 2.9 | 3 | +3.45% | 173,035 | 51,760,711 |
| 2024-08-23 | 2.93 | 2.94 | 2.88 | 2.9 | -0.68% | 119,481 | 34,689,936 |
| 2024-08-22 | 2.96 | 3 | 2.92 | 2.92 | -1.35% | 99,098 | 29,223,564 |
| 2024-08-21 | 2.97 | 3.01 | 2.95 | 2.96 | -0.67% | 116,359 | 34,583,129 |
| 2024-08-20 | 3.03 | 3.06 | 2.97 | 2.98 | -1.65% | 122,137 | 36,644,955 |
| 2024-08-19 | 3.06 | 3.08 | 3.01 | 3.03 | -0.66% | 124,172 | 37,707,402 |
| 2024-08-16 | 3.12 | 3.14 | 3.05 | 3.05 | -2.24% | 140,642 | 43,382,739 |
| 2024-08-15 | 3.06 | 3.15 | 3.02 | 3.12 | +1.96% | 171,490 | 53,068,054 |
| 2024-08-14 | 3.11 | 3.15 | 3.06 | 3.06 | -1.92% | 128,088 | 39,580,411 |
| 2024-08-13 | 3.06 | 3.13 | 3.02 | 3.12 | +2.3% | 172,187 | 53,152,037 |
| 2024-08-12 | 3.08 | 3.09 | 3.04 | 3.05 | -0.97% | 105,508 | 32,329,439 |
| 2024-08-09 | 3.13 | 3.15 | 3.08 | 3.08 | -1.6% | 132,460 | 41,184,305 |
| 2024-08-08 | 3.12 | 3.14 | 3.07 | 3.13 | +0.32% | 122,701 | 38,147,409 |
| 2024-08-07 | 3.11 | 3.14 | 3.09 | 3.12 | 0% | 119,847 | 37,335,589 |
| 2024-08-06 | 3.09 | 3.14 | 3.07 | 3.12 | +1.96% | 148,345 | 46,075,170 |
| 2024-08-05 | 3.13 | 3.19 | 3.06 | 3.06 | -2.55% | 183,420 | 57,231,704 |
| 2024-08-02 | 3.14 | 3.19 | 3.12 | 3.14 | -0.95% | 134,777 | 42,616,338 |
| 2024-08-01 | 3.18 | 3.22 | 3.15 | 3.17 | -0.63% | 144,901 | 46,036,212 |
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：