股票概览
3.06
+0.99%
+0.03
3.03
开盘价
3.1
最高价
3.02
最低价
84,008
成交量
数据更新至: 2024-08-30
技术指标
3.04
MA5 (5日均线)
3.05
MA10 (10日均线)
3.10
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 | 3.03 | 3.1 | 3.02 | 3.06 | +0.99% | 84,008 | 25,731,141 |
| 2024-08-29 | 3.04 | 3.04 | 2.99 | 3.03 | -0.33% | 64,615 | 19,497,073 |
| 2024-08-28 | 3.02 | 3.06 | 3.02 | 3.04 | +0.33% | 52,832 | 16,081,870 |
| 2024-08-27 | 3.04 | 3.06 | 3.02 | 3.03 | -0.66% | 44,374 | 13,464,856 |
| 2024-08-26 | 3.03 | 3.05 | 3.01 | 3.05 | +0.99% | 45,317 | 13,741,570 |
| 2024-08-23 | 3.02 | 3.05 | 3 | 3.02 | 0% | 44,457 | 13,426,071 |
| 2024-08-22 | 3.07 | 3.08 | 3.01 | 3.02 | -1.63% | 55,925 | 17,041,293 |
| 2024-08-21 | 3.08 | 3.1 | 3.04 | 3.07 | +0.33% | 47,460 | 14,550,113 |
| 2024-08-20 | 3.14 | 3.14 | 3.05 | 3.06 | -2.24% | 72,689 | 22,356,852 |
| 2024-08-19 | 3.15 | 3.16 | 3.12 | 3.13 | -0.32% | 52,658 | 16,524,739 |
| 2024-08-16 | 3.18 | 3.19 | 3.13 | 3.14 | -1.26% | 57,839 | 18,254,482 |
| 2024-08-15 | 3.12 | 3.18 | 3.11 | 3.18 | +1.6% | 77,389 | 24,446,414 |
| 2024-08-14 | 3.14 | 3.16 | 3.12 | 3.13 | -0.95% | 40,353 | 12,664,091 |
| 2024-08-13 | 3.14 | 3.16 | 3.11 | 3.16 | +0.64% | 48,223 | 15,138,194 |
| 2024-08-12 | 3.14 | 3.17 | 3.12 | 3.14 | -0.63% | 55,942 | 17,605,991 |
| 2024-08-09 | 3.17 | 3.21 | 3.16 | 3.16 | -0.32% | 86,228 | 27,429,684 |
| 2024-08-08 | 3.18 | 3.23 | 3.16 | 3.17 | -1.25% | 133,948 | 42,583,010 |
| 2024-08-07 | 3.16 | 3.32 | 3.15 | 3.21 | +1.26% | 205,557 | 66,417,169 |
| 2024-08-06 | 3.15 | 3.18 | 3.12 | 3.17 | +1.93% | 91,364 | 28,779,838 |
| 2024-08-05 | 3.17 | 3.17 | 3.1 | 3.11 | -1.89% | 91,982 | 28,836,966 |
| 2024-08-02 | 3.14 | 3.18 | 3.12 | 3.17 | +0.63% | 80,409 | 25,444,082 |
| 2024-08-01 | 3.13 | 3.16 | 3.11 | 3.15 | +0.64% | 106,319 | 33,359,093 |
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：