股票概览
3.2
+0.63%
+0.02
3.16
开盘价
3.25
最高价
3.16
最低价
270,793
成交量
数据更新至: 2024-08-30
技术指标
3.22
MA5 (5日均线)
3.25
MA10 (10日均线)
3.25
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 | 3.16 | 3.25 | 3.16 | 3.2 | +0.63% | 270,793 | 86,791,656 |
| 2024-08-29 | 3.22 | 3.22 | 3.17 | 3.18 | -0.93% | 268,793 | 85,665,000 |
| 2024-08-28 | 3.23 | 3.27 | 3.21 | 3.21 | -1.23% | 240,053 | 77,725,177 |
| 2024-08-27 | 3.24 | 3.3 | 3.23 | 3.25 | +0.31% | 304,657 | 99,336,144 |
| 2024-08-26 | 3.17 | 3.26 | 3.17 | 3.24 | +2.53% | 367,985 | 118,420,205 |
| 2024-08-23 | 3.2 | 3.21 | 3.14 | 3.16 | -2.77% | 367,388 | 116,267,069 |
| 2024-08-22 | 3.28 | 3.29 | 3.23 | 3.25 | -0.91% | 212,150 | 69,138,199 |
| 2024-08-21 | 3.31 | 3.33 | 3.26 | 3.28 | -1.5% | 292,321 | 96,310,827 |
| 2024-08-20 | 3.4 | 3.4 | 3.32 | 3.33 | -2.06% | 263,368 | 88,319,852 |
| 2024-08-19 | 3.32 | 3.41 | 3.31 | 3.4 | +2.41% | 391,715 | 132,254,496 |
| 2024-08-16 | 3.34 | 3.36 | 3.3 | 3.32 | -0.6% | 216,092 | 72,011,371 |
| 2024-08-15 | 3.32 | 3.37 | 3.3 | 3.34 | +0.6% | 241,340 | 80,433,517 |
| 2024-08-14 | 3.33 | 3.36 | 3.31 | 3.32 | -0.9% | 298,819 | 99,623,544 |
| 2024-08-13 | 3.29 | 3.35 | 3.27 | 3.35 | +2.13% | 370,296 | 122,821,816 |
| 2024-08-12 | 3.24 | 3.29 | 3.23 | 3.28 | +0.92% | 228,815 | 74,630,063 |
| 2024-08-09 | 3.23 | 3.28 | 3.23 | 3.25 | +0.93% | 244,317 | 79,590,606 |
| 2024-08-08 | 3.17 | 3.23 | 3.16 | 3.22 | +1.58% | 247,300 | 79,284,040 |
| 2024-08-07 | 3.16 | 3.19 | 3.13 | 3.17 | +0.32% | 163,975 | 51,910,809 |
| 2024-08-06 | 3.17 | 3.2 | 3.13 | 3.16 | -0.63% | 229,896 | 72,783,023 |
| 2024-08-05 | 3.16 | 3.24 | 3.14 | 3.18 | -0.31% | 300,003 | 95,793,559 |
| 2024-08-02 | 3.19 | 3.23 | 3.17 | 3.19 | -0.31% | 226,333 | 72,429,224 |
| 2024-08-01 | 3.18 | 3.24 | 3.18 | 3.2 | +0.63% | 269,980 | 86,429,418 |
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：