股票概览
3.91
+2.09%
+0.08
3.82
开盘价
3.98
最高价
3.76
最低价
233,696
成交量
数据更新至: 2024-08-30
技术指标
3.80
MA5 (5日均线)
3.85
MA10 (10日均线)
4.04
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 | 3.82 | 3.98 | 3.76 | 3.91 | +2.09% | 233,696 | 91,038,673 |
| 2024-08-29 | 3.69 | 3.89 | 3.65 | 3.83 | +4.08% | 299,437 | 113,664,194 |
| 2024-08-28 | 3.71 | 3.75 | 3.66 | 3.68 | -1.87% | 184,294 | 68,264,029 |
| 2024-08-27 | 3.83 | 3.86 | 3.7 | 3.75 | -1.57% | 200,774 | 75,516,741 |
| 2024-08-26 | 3.78 | 3.9 | 3.76 | 3.81 | +1.33% | 172,757 | 66,285,807 |
| 2024-08-23 | 3.82 | 3.84 | 3.74 | 3.76 | -1.57% | 128,347 | 48,526,128 |
| 2024-08-22 | 3.9 | 3.93 | 3.81 | 3.82 | -1.8% | 131,787 | 50,915,168 |
| 2024-08-21 | 3.95 | 3.96 | 3.88 | 3.89 | -1.52% | 100,934 | 39,580,959 |
| 2024-08-20 | 4.06 | 4.07 | 3.94 | 3.95 | -2.47% | 138,210 | 55,071,817 |
| 2024-08-19 | 4.09 | 4.14 | 4.05 | 4.05 | -1.22% | 114,452 | 46,739,094 |
| 2024-08-16 | 4.21 | 4.22 | 4.09 | 4.1 | -2.61% | 161,994 | 66,890,334 |
| 2024-08-15 | 4.15 | 4.27 | 4.1 | 4.21 | +1.45% | 178,293 | 74,614,325 |
| 2024-08-14 | 4.25 | 4.29 | 4.14 | 4.15 | -2.12% | 136,514 | 57,229,928 |
| 2024-08-13 | 4.18 | 4.27 | 4.12 | 4.24 | +0.71% | 176,720 | 74,104,014 |
| 2024-08-12 | 4.29 | 4.35 | 4.19 | 4.21 | -0.47% | 164,189 | 69,565,151 |
| 2024-08-09 | 4.32 | 4.34 | 4.23 | 4.23 | -1.86% | 151,211 | 64,668,677 |
| 2024-08-08 | 4.28 | 4.34 | 4.22 | 4.31 | +0.47% | 176,519 | 75,749,544 |
| 2024-08-07 | 4.34 | 4.35 | 4.23 | 4.29 | -1.15% | 213,136 | 91,110,435 |
| 2024-08-06 | 4.22 | 4.35 | 4.22 | 4.34 | +3.58% | 243,573 | 104,995,309 |
| 2024-08-05 | 4.24 | 4.35 | 4.18 | 4.19 | -1.18% | 214,879 | 91,746,921 |
| 2024-08-02 | 4.28 | 4.37 | 4.23 | 4.24 | -2.08% | 199,291 | 85,417,861 |
| 2024-08-01 | 4.44 | 4.49 | 4.31 | 4.33 | -2.48% | 227,471 | 99,408,727 |
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：