股票概览
3.27
+4.14%
+0.13
3.14
开盘价
3.31
最高价
3.13
最低价
401,546
成交量
数据更新至: 2024-08-30
技术指标
3.12
MA5 (5日均线)
3.11
MA10 (10日均线)
3.20
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 | 3.14 | 3.31 | 3.13 | 3.27 | +4.14% | 401,546 | 130,251,146 |
| 2024-08-29 | 3.04 | 3.17 | 3.03 | 3.14 | +2.61% | 254,011 | 78,852,011 |
| 2024-08-28 | 3.02 | 3.08 | 3 | 3.06 | +0.66% | 165,860 | 50,539,844 |
| 2024-08-27 | 3.07 | 3.08 | 3.03 | 3.04 | -1.3% | 147,928 | 45,073,624 |
| 2024-08-26 | 3.06 | 3.11 | 3.04 | 3.08 | +0.65% | 159,656 | 49,124,738 |
| 2024-08-23 | 3.05 | 3.09 | 3.03 | 3.06 | +0.66% | 144,480 | 44,244,403 |
| 2024-08-22 | 3.13 | 3.15 | 3.04 | 3.04 | -2.88% | 223,748 | 68,831,923 |
| 2024-08-21 | 3.13 | 3.17 | 3.11 | 3.13 | 0% | 140,124 | 43,966,044 |
| 2024-08-20 | 3.19 | 3.2 | 3.1 | 3.13 | -1.88% | 240,084 | 75,346,880 |
| 2024-08-19 | 3.22 | 3.24 | 3.19 | 3.19 | -0.93% | 196,793 | 63,257,732 |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | -1.23% | 175,744 | 56,847,323 |
| 2024-08-15 | 3.22 | 3.31 | 3.2 | 3.26 | +1.24% | 228,254 | 74,404,100 |
| 2024-08-14 | 3.26 | 3.27 | 3.22 | 3.22 | -1.23% | 165,392 | 53,498,295 |
| 2024-08-13 | 3.27 | 3.28 | 3.21 | 3.26 | 0% | 151,786 | 49,213,760 |
| 2024-08-12 | 3.32 | 3.32 | 3.24 | 3.26 | -1.81% | 176,123 | 57,642,452 |
| 2024-08-09 | 3.39 | 3.4 | 3.32 | 3.32 | -1.78% | 178,368 | 59,675,978 |
| 2024-08-08 | 3.34 | 3.4 | 3.3 | 3.38 | +0.9% | 206,248 | 69,336,045 |
| 2024-08-07 | 3.38 | 3.38 | 3.34 | 3.35 | -0.59% | 176,494 | 59,274,365 |
| 2024-08-06 | 3.32 | 3.38 | 3.31 | 3.37 | +2.74% | 265,961 | 88,947,207 |
| 2024-08-05 | 3.34 | 3.42 | 3.28 | 3.28 | -1.8% | 321,415 | 107,655,657 |
| 2024-08-02 | 3.4 | 3.45 | 3.33 | 3.34 | -2.62% | 306,518 | 103,832,172 |
| 2024-08-01 | 3.41 | 3.44 | 3.38 | 3.43 | +0.59% | 357,915 | 122,319,366 |
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：