股票概览
3.79
-0.26%
-0.01
3.8
开盘价
3.84
最高价
3.77
最低价
432,001
成交量
数据更新至: 2024-08-30
技术指标
3.77
MA5 (5日均线)
3.75
MA10 (10日均线)
3.82
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 | 3.8 | 3.84 | 3.77 | 3.79 | -0.26% | 432,001 | 164,288,313 |
| 2024-08-29 | 3.73 | 3.81 | 3.7 | 3.8 | +2.15% | 416,304 | 157,228,808 |
| 2024-08-28 | 3.76 | 3.76 | 3.7 | 3.72 | -0.8% | 252,987 | 94,349,843 |
| 2024-08-27 | 3.76 | 3.78 | 3.71 | 3.75 | -0.53% | 231,431 | 86,529,316 |
| 2024-08-26 | 3.73 | 3.77 | 3.71 | 3.77 | +1.07% | 254,195 | 95,203,152 |
| 2024-08-23 | 3.71 | 3.75 | 3.69 | 3.73 | +0.54% | 287,747 | 107,280,947 |
| 2024-08-22 | 3.72 | 3.73 | 3.66 | 3.71 | -0.27% | 681,073 | 251,904,536 |
| 2024-08-21 | 3.73 | 3.78 | 3.71 | 3.72 | -0.27% | 305,066 | 114,376,723 |
| 2024-08-20 | 3.77 | 3.8 | 3.73 | 3.73 | -1.32% | 346,739 | 130,517,813 |
| 2024-08-19 | 3.77 | 3.81 | 3.76 | 3.78 | +0.27% | 378,036 | 142,987,452 |
| 2024-08-16 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 437,257 | 164,253,901 |
| 2024-08-15 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 473,665 | 178,194,931 |
| 2024-08-14 | 3.79 | 3.8 | 3.73 | 3.76 | -0.79% | 246,919 | 92,889,340 |
| 2024-08-13 | 3.82 | 3.83 | 3.74 | 3.79 | -0.52% | 401,649 | 151,350,319 |
| 2024-08-12 | 3.89 | 3.9 | 3.8 | 3.81 | -2.06% | 354,970 | 136,319,694 |
| 2024-08-09 | 4 | 4 | 3.88 | 3.89 | -2.51% | 541,425 | 212,062,412 |
| 2024-08-08 | 4.02 | 4.07 | 3.97 | 3.99 | -1.24% | 509,095 | 204,032,628 |
| 2024-08-07 | 4.07 | 4.08 | 4 | 4.04 | -0.49% | 270,040 | 109,139,006 |
| 2024-08-06 | 4.09 | 4.15 | 4.03 | 4.06 | -0.73% | 519,945 | 212,158,338 |
| 2024-08-05 | 4.11 | 4.15 | 4.08 | 4.09 | +0.74% | 726,510 | 298,593,086 |
| 2024-08-02 | 4.01 | 4.12 | 3.99 | 4.06 | +1% | 640,130 | 260,417,918 |
| 2024-08-01 | 3.99 | 4.03 | 3.97 | 4.02 | +0.75% | 393,412 | 157,440,799 |
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：