股票概览
3.67
+1.66%
+0.06
3.59
开盘价
3.72
最高价
3.59
最低价
50,655
成交量
数据更新至: 2024-08-30
技术指标
3.60
MA5 (5日均线)
3.62
MA10 (10日均线)
3.72
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 | 3.59 | 3.72 | 3.59 | 3.67 | +1.66% | 50,655 | 18,627,417 |
| 2024-08-29 | 3.58 | 3.62 | 3.51 | 3.61 | +0.84% | 38,937 | 13,934,272 |
| 2024-08-28 | 3.54 | 3.6 | 3.49 | 3.58 | +1.13% | 32,423 | 11,543,214 |
| 2024-08-27 | 3.59 | 3.61 | 3.53 | 3.54 | -1.94% | 32,623 | 11,608,082 |
| 2024-08-26 | 3.5 | 3.63 | 3.49 | 3.61 | +2.85% | 49,199 | 17,658,944 |
| 2024-08-23 | 3.56 | 3.58 | 3.47 | 3.51 | -1.68% | 54,735 | 19,205,154 |
| 2024-08-22 | 3.66 | 3.67 | 3.55 | 3.57 | -1.92% | 34,492 | 12,426,706 |
| 2024-08-21 | 3.7 | 3.72 | 3.63 | 3.64 | -1.62% | 29,367 | 10,794,969 |
| 2024-08-20 | 3.78 | 3.81 | 3.69 | 3.7 | -2.89% | 44,852 | 16,704,337 |
| 2024-08-19 | 3.79 | 3.84 | 3.75 | 3.81 | +0.79% | 40,425 | 15,382,279 |
| 2024-08-16 | 3.81 | 3.83 | 3.77 | 3.78 | -0.79% | 27,133 | 10,306,256 |
| 2024-08-15 | 3.78 | 3.83 | 3.74 | 3.81 | +0.79% | 29,951 | 11,381,608 |
| 2024-08-14 | 3.82 | 3.82 | 3.77 | 3.78 | -0.79% | 23,887 | 9,048,427 |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | +0.79% | 29,992 | 11,362,668 |
| 2024-08-12 | 3.81 | 3.84 | 3.77 | 3.78 | -1.05% | 25,197 | 9,589,122 |
| 2024-08-09 | 3.86 | 3.89 | 3.82 | 3.82 | -0.78% | 27,411 | 10,565,194 |
| 2024-08-08 | 3.83 | 3.86 | 3.79 | 3.85 | +0.79% | 32,523 | 12,469,050 |
| 2024-08-07 | 3.82 | 3.85 | 3.8 | 3.82 | -0.52% | 30,381 | 11,600,766 |
| 2024-08-06 | 3.82 | 3.85 | 3.79 | 3.84 | +1.59% | 34,105 | 13,026,091 |
| 2024-08-05 | 3.82 | 3.89 | 3.77 | 3.78 | -1.56% | 53,035 | 20,297,413 |
| 2024-08-02 | 3.85 | 3.9 | 3.83 | 3.84 | -0.52% | 46,079 | 17,810,979 |
| 2024-08-01 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 43,687 | 16,924,429 |
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：