股票概览
3.51
+2.93%
+0.1
3.42
开盘价
3.58
最高价
3.38
最低价
109,661
成交量
数据更新至: 2024-08-30
技术指标
3.38
MA5 (5日均线)
3.39
MA10 (10日均线)
3.44
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 | 3.42 | 3.58 | 3.38 | 3.51 | +2.93% | 109,661 | 38,639,677 |
| 2024-08-29 | 3.33 | 3.42 | 3.31 | 3.41 | +2.1% | 44,320 | 14,990,967 |
| 2024-08-28 | 3.27 | 3.37 | 3.26 | 3.34 | +1.52% | 42,133 | 14,019,653 |
| 2024-08-27 | 3.34 | 3.37 | 3.28 | 3.29 | -2.08% | 46,838 | 15,483,115 |
| 2024-08-26 | 3.3 | 3.39 | 3.3 | 3.36 | +1.51% | 52,025 | 17,434,749 |
| 2024-08-23 | 3.37 | 3.38 | 3.3 | 3.31 | -2.36% | 42,643 | 14,202,024 |
| 2024-08-22 | 3.43 | 3.5 | 3.37 | 3.39 | -0.29% | 46,991 | 16,113,975 |
| 2024-08-21 | 3.4 | 3.43 | 3.36 | 3.4 | 0% | 26,349 | 8,983,208 |
| 2024-08-20 | 3.45 | 3.47 | 3.38 | 3.4 | -1.45% | 46,747 | 15,955,356 |
| 2024-08-19 | 3.49 | 3.51 | 3.45 | 3.45 | -1.15% | 32,978 | 11,449,408 |
| 2024-08-16 | 3.54 | 3.55 | 3.48 | 3.49 | -1.41% | 30,581 | 10,726,360 |
| 2024-08-15 | 3.51 | 3.55 | 3.46 | 3.54 | +1.14% | 43,446 | 15,270,595 |
| 2024-08-14 | 3.51 | 3.53 | 3.48 | 3.5 | 0% | 31,445 | 11,028,288 |
| 2024-08-13 | 3.48 | 3.5 | 3.42 | 3.5 | +1.16% | 44,997 | 15,579,517 |
| 2024-08-12 | 3.55 | 3.57 | 3.45 | 3.46 | -1.42% | 38,809 | 13,537,287 |
| 2024-08-09 | 3.55 | 3.57 | 3.51 | 3.51 | -0.85% | 43,084 | 15,280,306 |
| 2024-08-08 | 3.54 | 3.55 | 3.5 | 3.54 | -0.28% | 42,266 | 14,926,883 |
| 2024-08-07 | 3.53 | 3.57 | 3.52 | 3.55 | +1.43% | 46,432 | 16,462,988 |
| 2024-08-06 | 3.45 | 3.5 | 3.44 | 3.5 | +2.04% | 46,986 | 16,349,695 |
| 2024-08-05 | 3.52 | 3.56 | 3.43 | 3.43 | -2.56% | 59,234 | 20,676,932 |
| 2024-08-02 | 3.54 | 3.58 | 3.51 | 3.52 | -1.4% | 40,039 | 14,185,005 |
| 2024-08-01 | 3.58 | 3.59 | 3.54 | 3.57 | +0.28% | 60,000 | 21,393,525 |
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：