股票概览
3.45
+1.17%
+0.04
3.41
开盘价
3.49
最高价
3.38
最低价
157,201
成交量
数据更新至: 2024-08-30
技术指标
3.46
MA5 (5日均线)
3.47
MA10 (10日均线)
3.52
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 | 3.41 | 3.49 | 3.38 | 3.45 | +1.17% | 157,201 | 54,130,613 |
| 2024-08-29 | 3.46 | 3.47 | 3.4 | 3.41 | -1.73% | 123,359 | 42,218,650 |
| 2024-08-28 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 68,699 | 23,907,881 |
| 2024-08-27 | 3.5 | 3.52 | 3.44 | 3.48 | -0.85% | 118,368 | 41,167,498 |
| 2024-08-26 | 3.46 | 3.55 | 3.46 | 3.51 | +1.74% | 183,614 | 64,342,602 |
| 2024-08-23 | 3.44 | 3.48 | 3.39 | 3.45 | +0.58% | 98,418 | 33,757,791 |
| 2024-08-22 | 3.46 | 3.48 | 3.42 | 3.43 | -0.58% | 64,108 | 22,072,243 |
| 2024-08-21 | 3.49 | 3.5 | 3.44 | 3.45 | -1.15% | 83,144 | 28,811,536 |
| 2024-08-20 | 3.57 | 3.57 | 3.48 | 3.49 | -1.97% | 100,264 | 35,157,231 |
| 2024-08-19 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 66,917 | 23,873,887 |
| 2024-08-16 | 3.6 | 3.6 | 3.55 | 3.56 | -0.84% | 69,273 | 24,735,702 |
| 2024-08-15 | 3.55 | 3.62 | 3.54 | 3.59 | +0.84% | 103,735 | 37,262,634 |
| 2024-08-14 | 3.59 | 3.63 | 3.55 | 3.56 | -0.56% | 80,730 | 28,952,130 |
| 2024-08-13 | 3.57 | 3.6 | 3.53 | 3.58 | +0.56% | 76,846 | 27,449,498 |
| 2024-08-12 | 3.61 | 3.61 | 3.54 | 3.56 | -0.84% | 65,247 | 23,258,685 |
| 2024-08-09 | 3.59 | 3.64 | 3.58 | 3.59 | +0.28% | 94,066 | 33,955,805 |
| 2024-08-08 | 3.57 | 3.59 | 3.54 | 3.58 | +0.28% | 72,137 | 25,764,895 |
| 2024-08-07 | 3.58 | 3.61 | 3.55 | 3.57 | -0.56% | 114,654 | 41,114,286 |
| 2024-08-06 | 3.57 | 3.6 | 3.55 | 3.59 | +1.41% | 101,901 | 36,444,599 |
| 2024-08-05 | 3.55 | 3.62 | 3.54 | 3.54 | -1.12% | 113,953 | 40,748,017 |
| 2024-08-02 | 3.59 | 3.62 | 3.56 | 3.58 | 0% | 80,323 | 28,872,371 |
| 2024-08-01 | 3.61 | 3.64 | 3.57 | 3.58 | -0.83% | 89,009 | 32,027,410 |
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：