股票概览
3.32
+1.53%
+0.05
3.26
开盘价
3.36
最高价
3.23
最低价
270,861
成交量
数据更新至: 2024-08-30
技术指标
3.24
MA5 (5日均线)
3.28
MA10 (10日均线)
3.51
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 | 3.26 | 3.36 | 3.23 | 3.32 | +1.53% | 270,861 | 89,476,698 |
| 2024-08-29 | 3.26 | 3.28 | 3.21 | 3.27 | +0.62% | 263,157 | 85,450,871 |
| 2024-08-28 | 3.17 | 3.31 | 3.16 | 3.25 | +3.17% | 369,457 | 120,038,342 |
| 2024-08-27 | 3.19 | 3.21 | 3.13 | 3.15 | -1.25% | 173,627 | 55,052,976 |
| 2024-08-26 | 3.21 | 3.23 | 3.15 | 3.19 | -0.62% | 232,240 | 74,194,381 |
| 2024-08-23 | 3.27 | 3.34 | 3.19 | 3.21 | -2.13% | 307,814 | 100,273,611 |
| 2024-08-22 | 3.42 | 3.42 | 3.26 | 3.28 | -3.53% | 423,669 | 141,238,049 |
| 2024-08-21 | 3.3 | 3.43 | 3.27 | 3.4 | +2.41% | 456,768 | 153,829,472 |
| 2024-08-20 | 3.36 | 3.4 | 3.3 | 3.32 | -1.78% | 248,953 | 82,985,652 |
| 2024-08-19 | 3.39 | 3.44 | 3.28 | 3.38 | -0.29% | 335,122 | 113,235,647 |
| 2024-08-16 | 3.47 | 3.5 | 3.37 | 3.39 | -2.31% | 317,545 | 108,768,290 |
| 2024-08-15 | 3.45 | 3.49 | 3.35 | 3.47 | -0.86% | 450,996 | 154,350,168 |
| 2024-08-14 | 3.49 | 3.58 | 3.47 | 3.5 | 0% | 459,985 | 162,203,661 |
| 2024-08-13 | 3.43 | 3.51 | 3.41 | 3.5 | +1.16% | 378,105 | 131,192,285 |
| 2024-08-12 | 3.48 | 3.55 | 3.4 | 3.46 | -2.54% | 445,685 | 154,018,888 |
| 2024-08-09 | 3.66 | 3.68 | 3.52 | 3.55 | -2.74% | 568,242 | 203,957,580 |
| 2024-08-08 | 3.87 | 3.98 | 3.62 | 3.65 | -5.93% | 737,957 | 275,073,174 |
| 2024-08-07 | 3.86 | 4.05 | 3.82 | 3.88 | -8.49% | 1,036,407 | 404,214,370 |
| 2024-08-06 | 4.33 | 4.41 | 4.24 | 4.24 | -9.98% | 604,082 | 258,276,302 |
| 2024-08-05 | 5.4 | 5.67 | 4.65 | 4.71 | -8.9% | 1,603,550 | 822,310,418 |
| 2024-08-02 | 4.99 | 5.17 | 4.6 | 5.17 | +10% | 1,670,295 | 844,538,667 |
| 2024-08-01 | 4.58 | 4.7 | 4.58 | 4.7 | +10.07% | 403,926 | 188,712,787 |
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：