股票概览
3.68
+1.38%
+0.05
3.62
开盘价
3.74
最高价
3.6
最低价
40,741
成交量
数据更新至: 2024-08-30
技术指标
3.63
MA5 (5日均线)
3.69
MA10 (10日均线)
3.80
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 | 3.62 | 3.74 | 3.6 | 3.68 | +1.38% | 40,741 | 14,961,414 |
| 2024-08-29 | 3.61 | 3.64 | 3.58 | 3.63 | +0.28% | 31,589 | 11,435,213 |
| 2024-08-28 | 3.62 | 3.65 | 3.58 | 3.62 | +0.28% | 25,144 | 9,083,738 |
| 2024-08-27 | 3.6 | 3.68 | 3.6 | 3.61 | +0.28% | 44,544 | 16,173,854 |
| 2024-08-26 | 3.61 | 3.67 | 3.58 | 3.6 | -0.28% | 50,586 | 18,259,052 |
| 2024-08-23 | 3.67 | 3.7 | 3.57 | 3.61 | -2.96% | 82,398 | 29,768,670 |
| 2024-08-22 | 3.84 | 3.87 | 3.7 | 3.72 | -1.85% | 44,997 | 16,929,803 |
| 2024-08-21 | 3.8 | 3.81 | 3.75 | 3.79 | -0.52% | 31,233 | 11,814,216 |
| 2024-08-20 | 3.89 | 3.9 | 3.78 | 3.81 | -1.55% | 34,730 | 13,289,879 |
| 2024-08-19 | 3.85 | 3.9 | 3.84 | 3.87 | +0.52% | 25,888 | 10,034,290 |
| 2024-08-16 | 3.89 | 3.9 | 3.84 | 3.85 | -1.28% | 36,178 | 13,967,438 |
| 2024-08-15 | 3.87 | 3.93 | 3.85 | 3.9 | +0.52% | 42,420 | 16,497,433 |
| 2024-08-14 | 3.92 | 3.94 | 3.87 | 3.88 | -1.52% | 32,067 | 12,489,955 |
| 2024-08-13 | 3.97 | 3.98 | 3.91 | 3.94 | -1.25% | 37,124 | 14,608,589 |
| 2024-08-12 | 3.98 | 4 | 3.93 | 3.99 | +1.01% | 37,860 | 15,073,369 |
| 2024-08-09 | 3.94 | 3.99 | 3.94 | 3.95 | 0% | 41,150 | 16,304,326 |
| 2024-08-08 | 3.91 | 3.95 | 3.87 | 3.95 | +1.28% | 47,782 | 18,743,003 |
| 2024-08-07 | 3.94 | 3.94 | 3.89 | 3.9 | -0.51% | 45,165 | 17,676,064 |
| 2024-08-06 | 3.89 | 3.93 | 3.86 | 3.92 | +1.82% | 67,545 | 26,306,117 |
| 2024-08-05 | 3.83 | 3.91 | 3.83 | 3.85 | 0% | 50,436 | 19,567,031 |
| 2024-08-02 | 3.83 | 3.89 | 3.82 | 3.85 | 0% | 48,625 | 18,794,211 |
| 2024-08-01 | 3.83 | 3.88 | 3.83 | 3.85 | 0% | 61,910 | 23,865,389 |
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：