股票概览
3.29
+0.61%
+0.02
3.27
开盘价
3.34
最高价
3.25
最低价
65,795
成交量
数据更新至: 2024-08-30
技术指标
3.24
MA5 (5日均线)
3.24
MA10 (10日均线)
3.32
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 | 3.27 | 3.34 | 3.25 | 3.29 | +0.61% | 65,795 | 21,747,181 |
| 2024-08-29 | 3.23 | 3.28 | 3.21 | 3.27 | +0.62% | 45,363 | 14,762,813 |
| 2024-08-28 | 3.19 | 3.26 | 3.18 | 3.25 | +1.88% | 69,330 | 22,414,030 |
| 2024-08-27 | 3.19 | 3.26 | 3.17 | 3.19 | +0.31% | 74,487 | 23,857,322 |
| 2024-08-26 | 3.13 | 3.21 | 3.11 | 3.18 | +0.95% | 51,817 | 16,435,803 |
| 2024-08-23 | 3.19 | 3.19 | 3.12 | 3.15 | -1.25% | 55,059 | 17,330,467 |
| 2024-08-22 | 3.25 | 3.25 | 3.18 | 3.19 | -1.24% | 52,277 | 16,791,017 |
| 2024-08-21 | 3.28 | 3.28 | 3.22 | 3.23 | -1.22% | 38,216 | 12,394,792 |
| 2024-08-20 | 3.35 | 3.35 | 3.25 | 3.27 | -2.1% | 51,367 | 16,866,438 |
| 2024-08-19 | 3.31 | 3.35 | 3.3 | 3.34 | +0.6% | 49,682 | 16,532,586 |
| 2024-08-16 | 3.38 | 3.39 | 3.31 | 3.32 | -1.48% | 55,358 | 18,507,974 |
| 2024-08-15 | 3.36 | 3.4 | 3.32 | 3.37 | +0.3% | 58,378 | 19,660,794 |
| 2024-08-14 | 3.37 | 3.39 | 3.34 | 3.36 | -0.59% | 37,414 | 12,598,930 |
| 2024-08-13 | 3.38 | 3.39 | 3.32 | 3.38 | 0% | 57,739 | 19,386,146 |
| 2024-08-12 | 3.41 | 3.43 | 3.36 | 3.38 | -0.59% | 45,889 | 15,590,695 |
| 2024-08-09 | 3.48 | 3.49 | 3.4 | 3.4 | -2.3% | 74,865 | 25,703,725 |
| 2024-08-08 | 3.43 | 3.5 | 3.42 | 3.48 | +1.16% | 67,540 | 23,397,518 |
| 2024-08-07 | 3.49 | 3.49 | 3.42 | 3.44 | -1.15% | 63,925 | 22,043,451 |
| 2024-08-06 | 3.4 | 3.48 | 3.39 | 3.48 | +2.96% | 86,705 | 29,861,336 |
| 2024-08-05 | 3.39 | 3.46 | 3.36 | 3.38 | -0.59% | 88,421 | 30,257,361 |
| 2024-08-02 | 3.39 | 3.44 | 3.36 | 3.4 | +0.29% | 71,507 | 24,417,931 |
| 2024-08-01 | 3.38 | 3.43 | 3.36 | 3.39 | +0.3% | 83,066 | 28,137,117 |
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：