股票概览
3.24
+2.21%
+0.07
3.17
开盘价
3.29
最高价
3.16
最低价
44,762
成交量
数据更新至: 2024-08-30
技术指标
3.15
MA5 (5日均线)
3.15
MA10 (10日均线)
3.21
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 | 3.29 | 3.16 | 3.24 | +2.21% | 44,762 | 14,461,794 |
| 2024-08-29 | 3.1 | 3.18 | 3.06 | 3.17 | +1.93% | 38,091 | 11,927,166 |
| 2024-08-28 | 3.07 | 3.16 | 3.06 | 3.11 | +0.97% | 34,726 | 10,806,669 |
| 2024-08-27 | 3.13 | 3.16 | 3.07 | 3.08 | -1.91% | 34,889 | 10,812,341 |
| 2024-08-26 | 3.07 | 3.17 | 3.04 | 3.14 | +2.28% | 32,553 | 10,182,531 |
| 2024-08-23 | 3.07 | 3.1 | 3.03 | 3.07 | -0.65% | 35,470 | 10,869,028 |
| 2024-08-22 | 3.17 | 3.2 | 3.09 | 3.09 | -2.52% | 35,108 | 10,994,428 |
| 2024-08-21 | 3.16 | 3.19 | 3.14 | 3.17 | 0% | 20,951 | 6,633,068 |
| 2024-08-20 | 3.24 | 3.24 | 3.14 | 3.17 | -1.55% | 38,454 | 12,214,310 |
| 2024-08-19 | 3.21 | 3.25 | 3.18 | 3.22 | -0.31% | 30,553 | 9,843,419 |
| 2024-08-16 | 3.29 | 3.31 | 3.21 | 3.23 | -1.52% | 37,280 | 12,087,174 |
| 2024-08-15 | 3.24 | 3.28 | 3.18 | 3.28 | +1.23% | 39,131 | 12,683,790 |
| 2024-08-14 | 3.25 | 3.28 | 3.24 | 3.24 | -0.31% | 29,076 | 9,465,466 |
| 2024-08-13 | 3.24 | 3.26 | 3.18 | 3.25 | +0.31% | 31,960 | 10,322,421 |
| 2024-08-12 | 3.3 | 3.35 | 3.2 | 3.24 | -2.41% | 49,470 | 16,203,499 |
| 2024-08-09 | 3.38 | 3.41 | 3.32 | 3.32 | -1.48% | 48,723 | 16,369,016 |
| 2024-08-08 | 3.31 | 3.39 | 3.29 | 3.37 | +1.51% | 52,642 | 17,579,281 |
| 2024-08-07 | 3.32 | 3.35 | 3.28 | 3.32 | +0.3% | 38,178 | 12,659,467 |
| 2024-08-06 | 3.25 | 3.31 | 3.23 | 3.31 | +2.8% | 44,765 | 14,665,786 |
| 2024-08-05 | 3.26 | 3.33 | 3.22 | 3.22 | -2.13% | 47,446 | 15,543,603 |
| 2024-08-02 | 3.3 | 3.37 | 3.29 | 3.29 | -1.2% | 44,434 | 14,760,540 |
| 2024-08-01 | 3.35 | 3.39 | 3.31 | 3.33 | -0.6% | 45,409 | 15,199,151 |
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：