股票概览
3.16
+1.28%
+0.04
3.11
开盘价
3.19
最高价
3.09
最低价
77,655
成交量
数据更新至: 2024-08-30
技术指标
3.12
MA5 (5日均线)
3.17
MA10 (10日均线)
3.21
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 | 3.11 | 3.19 | 3.09 | 3.16 | +1.28% | 77,655 | 24,419,070 |
| 2024-08-29 | 3.1 | 3.13 | 3.07 | 3.12 | +0.65% | 51,563 | 16,009,922 |
| 2024-08-28 | 3.11 | 3.15 | 3.09 | 3.1 | -0.64% | 64,006 | 19,968,330 |
| 2024-08-27 | 3.11 | 3.15 | 3.1 | 3.12 | 0% | 54,166 | 16,936,701 |
| 2024-08-26 | 3.14 | 3.17 | 3.1 | 3.12 | -0.64% | 84,522 | 26,428,849 |
| 2024-08-23 | 3.18 | 3.19 | 3.14 | 3.14 | -1.57% | 50,876 | 16,063,442 |
| 2024-08-22 | 3.23 | 3.24 | 3.19 | 3.19 | -0.62% | 40,385 | 12,969,833 |
| 2024-08-21 | 3.23 | 3.23 | 3.18 | 3.21 | -0.62% | 40,246 | 12,909,236 |
| 2024-08-20 | 3.29 | 3.29 | 3.2 | 3.23 | -1.52% | 52,320 | 16,914,210 |
| 2024-08-19 | 3.25 | 3.28 | 3.24 | 3.28 | +0.61% | 37,188 | 12,153,145 |
| 2024-08-16 | 3.28 | 3.29 | 3.25 | 3.26 | -0.31% | 42,525 | 13,887,056 |
| 2024-08-15 | 3.25 | 3.29 | 3.24 | 3.27 | +0.31% | 49,628 | 16,236,688 |
| 2024-08-14 | 3.27 | 3.3 | 3.25 | 3.26 | -0.91% | 39,653 | 12,959,663 |
| 2024-08-13 | 3.27 | 3.3 | 3.24 | 3.29 | +0.61% | 46,107 | 15,112,187 |
| 2024-08-12 | 3.27 | 3.29 | 3.26 | 3.27 | 0% | 51,359 | 16,827,527 |
| 2024-08-09 | 3.28 | 3.3 | 3.26 | 3.27 | +0.62% | 66,430 | 21,812,936 |
| 2024-08-08 | 3.21 | 3.27 | 3.2 | 3.25 | +0.93% | 51,822 | 16,813,556 |
| 2024-08-07 | 3.23 | 3.25 | 3.2 | 3.22 | -0.31% | 33,103 | 10,671,036 |
| 2024-08-06 | 3.24 | 3.27 | 3.21 | 3.23 | 0% | 43,647 | 14,127,084 |
| 2024-08-05 | 3.26 | 3.29 | 3.22 | 3.23 | +0.31% | 69,263 | 22,545,696 |
| 2024-08-02 | 3.22 | 3.26 | 3.22 | 3.22 | -0.92% | 59,396 | 19,236,624 |
| 2024-08-01 | 3.24 | 3.26 | 3.22 | 3.25 | +0.31% | 61,564 | 19,978,045 |
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：