股票概览
3.75
+2.18%
+0.08
3.67
开盘价
3.79
最高价
3.66
最低价
418,999
成交量
数据更新至: 2024-08-30
技术指标
3.69
MA5 (5日均线)
3.71
MA10 (10日均线)
3.77
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 | 3.67 | 3.79 | 3.66 | 3.75 | +2.18% | 418,999 | 156,993,192 |
| 2024-08-29 | 3.67 | 3.73 | 3.67 | 3.67 | -0.54% | 247,742 | 91,527,703 |
| 2024-08-28 | 3.66 | 3.71 | 3.64 | 3.69 | +0.54% | 162,424 | 59,709,458 |
| 2024-08-27 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 138,223 | 50,658,538 |
| 2024-08-26 | 3.7 | 3.73 | 3.67 | 3.69 | -0.27% | 176,180 | 65,204,854 |
| 2024-08-23 | 3.67 | 3.72 | 3.65 | 3.7 | +0.82% | 172,761 | 63,608,936 |
| 2024-08-22 | 3.74 | 3.76 | 3.65 | 3.67 | -1.87% | 199,430 | 73,796,954 |
| 2024-08-21 | 3.73 | 3.77 | 3.73 | 3.74 | -0.27% | 143,157 | 53,613,147 |
| 2024-08-20 | 3.78 | 3.8 | 3.74 | 3.75 | -1.06% | 227,412 | 85,497,127 |
| 2024-08-19 | 3.79 | 3.83 | 3.77 | 3.79 | -0.26% | 171,966 | 65,348,451 |
| 2024-08-16 | 3.83 | 3.86 | 3.78 | 3.8 | -1.04% | 263,413 | 100,399,955 |
| 2024-08-15 | 3.79 | 3.89 | 3.79 | 3.84 | +1.05% | 272,272 | 104,659,780 |
| 2024-08-14 | 3.82 | 3.85 | 3.79 | 3.8 | -0.78% | 182,680 | 69,756,179 |
| 2024-08-13 | 3.78 | 3.83 | 3.75 | 3.83 | +1.32% | 208,488 | 79,229,312 |
| 2024-08-12 | 3.8 | 3.81 | 3.76 | 3.78 | -0.79% | 184,740 | 69,954,887 |
| 2024-08-09 | 3.86 | 3.87 | 3.79 | 3.81 | -0.78% | 223,004 | 85,415,425 |
| 2024-08-08 | 3.81 | 3.89 | 3.8 | 3.84 | +0.79% | 304,072 | 116,809,232 |
| 2024-08-07 | 3.83 | 3.85 | 3.78 | 3.81 | -0.78% | 230,349 | 87,849,201 |
| 2024-08-06 | 3.85 | 3.88 | 3.8 | 3.84 | 0% | 258,867 | 99,170,549 |
| 2024-08-05 | 3.85 | 3.92 | 3.82 | 3.84 | -0.78% | 385,306 | 149,234,698 |
| 2024-08-02 | 3.93 | 3.97 | 3.86 | 3.87 | -2.03% | 394,443 | 154,146,771 |
| 2024-08-01 | 3.92 | 3.97 | 3.91 | 3.95 | +0.51% | 623,937 | 246,366,050 |
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：