股票概览
3.59
+3.76%
+0.13
3.48
开盘价
3.71
最高价
3.45
最低价
83,428
成交量
数据更新至: 2024-08-30
技术指标
3.50
MA5 (5日均线)
3.56
MA10 (10日均线)
3.69
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 | 3.48 | 3.71 | 3.45 | 3.59 | +3.76% | 83,428 | 29,999,821 |
| 2024-08-29 | 3.46 | 3.5 | 3.43 | 3.46 | -0.29% | 19,797 | 6,866,312 |
| 2024-08-28 | 3.48 | 3.48 | 3.41 | 3.47 | +0.29% | 23,738 | 8,204,383 |
| 2024-08-27 | 3.53 | 3.53 | 3.44 | 3.46 | -1.98% | 29,037 | 10,067,377 |
| 2024-08-26 | 3.47 | 3.56 | 3.46 | 3.53 | +1.73% | 36,452 | 12,839,315 |
| 2024-08-23 | 3.52 | 3.58 | 3.45 | 3.47 | -2.53% | 36,396 | 12,701,224 |
| 2024-08-22 | 3.62 | 3.67 | 3.53 | 3.56 | -1.66% | 47,165 | 16,926,290 |
| 2024-08-21 | 3.65 | 3.69 | 3.6 | 3.62 | -1.09% | 42,852 | 15,578,770 |
| 2024-08-20 | 3.76 | 3.76 | 3.66 | 3.66 | -2.66% | 40,173 | 14,843,226 |
| 2024-08-19 | 3.77 | 3.79 | 3.7 | 3.76 | 0% | 36,119 | 13,587,829 |
| 2024-08-16 | 3.8 | 3.9 | 3.74 | 3.76 | -1.83% | 39,806 | 15,095,152 |
| 2024-08-15 | 3.75 | 3.86 | 3.71 | 3.83 | +1.86% | 45,462 | 17,278,653 |
| 2024-08-14 | 3.8 | 3.84 | 3.75 | 3.76 | -1.57% | 19,770 | 7,483,883 |
| 2024-08-13 | 3.8 | 3.82 | 3.74 | 3.82 | +0.79% | 28,673 | 10,850,077 |
| 2024-08-12 | 3.91 | 3.91 | 3.78 | 3.79 | -3.07% | 40,658 | 15,528,088 |
| 2024-08-09 | 3.86 | 3.99 | 3.83 | 3.91 | +1.56% | 67,657 | 26,604,002 |
| 2024-08-08 | 3.82 | 3.9 | 3.78 | 3.85 | +1.05% | 47,876 | 18,388,284 |
| 2024-08-07 | 3.87 | 3.87 | 3.77 | 3.81 | -1.55% | 32,568 | 12,405,343 |
| 2024-08-06 | 3.81 | 3.87 | 3.77 | 3.87 | +2.38% | 36,024 | 13,787,089 |
| 2024-08-05 | 3.81 | 3.88 | 3.7 | 3.78 | -1.82% | 37,992 | 14,542,718 |
| 2024-08-02 | 3.85 | 3.91 | 3.82 | 3.85 | -0.52% | 25,012 | 9,639,574 |
| 2024-08-01 | 3.89 | 3.91 | 3.83 | 3.87 | -0.26% | 34,809 | 13,437,849 |
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：