股票概览
3.31
+2.16%
+0.07
3.23
开盘价
3.35
最高价
3.23
最低价
160,585
成交量
数据更新至: 2024-08-30
技术指标
3.21
MA5 (5日均线)
3.23
MA10 (10日均线)
3.23
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 | 3.23 | 3.35 | 3.23 | 3.31 | +2.16% | 160,585 | 53,236,824 |
| 2024-08-29 | 3.13 | 3.26 | 3.12 | 3.24 | +2.53% | 102,087 | 32,651,311 |
| 2024-08-28 | 3.09 | 3.19 | 3.07 | 3.16 | +1.94% | 113,896 | 35,892,274 |
| 2024-08-27 | 3.2 | 3.24 | 3.08 | 3.1 | -4.32% | 164,693 | 51,569,185 |
| 2024-08-26 | 3.2 | 3.24 | 3.15 | 3.24 | +1.57% | 94,444 | 30,248,076 |
| 2024-08-23 | 3.21 | 3.29 | 3.15 | 3.19 | -0.31% | 85,632 | 27,381,621 |
| 2024-08-22 | 3.27 | 3.3 | 3.19 | 3.2 | -2.44% | 105,504 | 34,117,312 |
| 2024-08-21 | 3.24 | 3.36 | 3.22 | 3.28 | +0.31% | 137,361 | 45,162,049 |
| 2024-08-20 | 3.28 | 3.33 | 3.25 | 3.27 | 0% | 100,115 | 32,854,983 |
| 2024-08-19 | 3.36 | 3.37 | 3.27 | 3.27 | -2.39% | 96,822 | 31,959,475 |
| 2024-08-16 | 3.33 | 3.39 | 3.29 | 3.35 | +0.6% | 175,668 | 59,109,914 |
| 2024-08-15 | 3.23 | 3.33 | 3.22 | 3.33 | +2.15% | 160,642 | 52,981,533 |
| 2024-08-14 | 3.18 | 3.29 | 3.16 | 3.26 | +2.52% | 138,998 | 45,136,913 |
| 2024-08-13 | 3.15 | 3.19 | 3.12 | 3.18 | +0.63% | 64,548 | 20,375,701 |
| 2024-08-12 | 3.22 | 3.23 | 3.14 | 3.16 | -2.47% | 87,021 | 27,698,298 |
| 2024-08-09 | 3.25 | 3.28 | 3.22 | 3.24 | 0% | 87,519 | 28,522,588 |
| 2024-08-08 | 3.22 | 3.25 | 3.17 | 3.24 | -0.31% | 108,933 | 34,996,751 |
| 2024-08-07 | 3.18 | 3.31 | 3.18 | 3.25 | +2.2% | 145,420 | 47,307,718 |
| 2024-08-06 | 3.17 | 3.19 | 3.14 | 3.18 | +1.92% | 97,084 | 30,744,150 |
| 2024-08-05 | 3.22 | 3.28 | 3.11 | 3.12 | -4% | 179,872 | 57,542,425 |
| 2024-08-02 | 3.26 | 3.46 | 3.23 | 3.25 | -0.31% | 230,308 | 76,479,198 |
| 2024-08-01 | 3.26 | 3.3 | 3.25 | 3.26 | +0.31% | 118,682 | 38,801,626 |
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：