股票概览
3.62
+0.84%
+0.03
3.59
开盘价
3.65
最高价
3.56
最低价
38,076
成交量
数据更新至: 2024-08-30
技术指标
3.60
MA5 (5日均线)
3.61
MA10 (10日均线)
3.64
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 | 3.65 | 3.56 | 3.62 | +0.84% | 38,076 | 13,739,975 |
| 2024-08-29 | 3.58 | 3.59 | 3.54 | 3.59 | +0.28% | 22,651 | 8,085,790 |
| 2024-08-28 | 3.6 | 3.6 | 3.55 | 3.58 | 0% | 14,013 | 5,014,827 |
| 2024-08-27 | 3.62 | 3.62 | 3.56 | 3.58 | -0.83% | 20,537 | 7,364,741 |
| 2024-08-26 | 3.58 | 3.62 | 3.56 | 3.61 | +0.56% | 24,926 | 8,960,417 |
| 2024-08-23 | 3.56 | 3.6 | 3.53 | 3.59 | +0.56% | 21,495 | 7,663,051 |
| 2024-08-22 | 3.57 | 3.62 | 3.57 | 3.57 | -0.28% | 23,355 | 8,391,111 |
| 2024-08-21 | 3.64 | 3.64 | 3.57 | 3.58 | -1.38% | 25,558 | 9,198,024 |
| 2024-08-20 | 3.69 | 3.7 | 3.61 | 3.63 | -1.89% | 27,703 | 10,098,404 |
| 2024-08-19 | 3.67 | 3.7 | 3.65 | 3.7 | +0.82% | 23,832 | 8,769,861 |
| 2024-08-16 | 3.68 | 3.71 | 3.67 | 3.67 | -0.27% | 22,181 | 8,185,959 |
| 2024-08-15 | 3.67 | 3.69 | 3.66 | 3.68 | +0.27% | 22,033 | 8,102,232 |
| 2024-08-14 | 3.7 | 3.7 | 3.66 | 3.67 | -0.81% | 19,827 | 7,298,214 |
| 2024-08-13 | 3.66 | 3.7 | 3.65 | 3.7 | +0.82% | 21,418 | 7,869,829 |
| 2024-08-12 | 3.68 | 3.69 | 3.65 | 3.67 | -0.27% | 17,833 | 6,541,540 |
| 2024-08-09 | 3.7 | 3.72 | 3.68 | 3.68 | 0% | 19,352 | 7,155,452 |
| 2024-08-08 | 3.67 | 3.7 | 3.67 | 3.68 | -0.27% | 18,834 | 6,938,988 |
| 2024-08-07 | 3.7 | 3.7 | 3.67 | 3.69 | -0.27% | 14,290 | 5,267,255 |
| 2024-08-06 | 3.7 | 3.7 | 3.66 | 3.7 | +0.82% | 24,674 | 9,088,981 |
| 2024-08-05 | 3.71 | 3.75 | 3.66 | 3.67 | -1.61% | 37,714 | 13,977,819 |
| 2024-08-02 | 3.75 | 3.76 | 3.72 | 3.73 | -0.53% | 20,921 | 7,818,856 |
| 2024-08-01 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 38,647 | 14,484,752 |
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：