股票概览
3.77
-0.26%
-0.01
3.78
开盘价
3.87
最高价
3.75
最低价
115,437
成交量
数据更新至: 2024-08-30
技术指标
3.65
MA5 (5日均线)
3.65
MA10 (10日均线)
3.70
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 | 3.78 | 3.87 | 3.75 | 3.77 | -0.26% | 115,437 | 43,948,797 |
| 2024-08-29 | 3.67 | 3.79 | 3.65 | 3.78 | +5.29% | 137,809 | 51,582,000 |
| 2024-08-28 | 3.56 | 3.63 | 3.52 | 3.59 | +0.84% | 32,450 | 11,625,066 |
| 2024-08-27 | 3.57 | 3.63 | 3.54 | 3.56 | -0.28% | 32,305 | 11,555,573 |
| 2024-08-26 | 3.55 | 3.58 | 3.49 | 3.57 | +1.13% | 38,830 | 13,777,889 |
| 2024-08-23 | 3.61 | 3.62 | 3.53 | 3.53 | -1.94% | 36,529 | 13,011,544 |
| 2024-08-22 | 3.63 | 3.67 | 3.59 | 3.6 | -1.64% | 34,160 | 12,372,560 |
| 2024-08-21 | 3.7 | 3.71 | 3.63 | 3.66 | -1.08% | 40,286 | 14,781,274 |
| 2024-08-20 | 3.77 | 3.78 | 3.69 | 3.7 | -2.12% | 35,752 | 13,296,042 |
| 2024-08-19 | 3.8 | 3.83 | 3.77 | 3.78 | -0.26% | 37,492 | 14,213,511 |
| 2024-08-16 | 3.75 | 3.81 | 3.72 | 3.79 | +1.34% | 60,359 | 22,824,316 |
| 2024-08-15 | 3.75 | 3.8 | 3.73 | 3.74 | -0.27% | 52,597 | 19,785,889 |
| 2024-08-14 | 3.78 | 3.79 | 3.73 | 3.75 | -0.53% | 48,815 | 18,351,226 |
| 2024-08-13 | 3.8 | 3.83 | 3.74 | 3.77 | -0.79% | 68,734 | 25,925,750 |
| 2024-08-12 | 3.76 | 3.87 | 3.76 | 3.8 | +0.8% | 78,424 | 29,968,311 |
| 2024-08-09 | 3.83 | 3.85 | 3.77 | 3.77 | -1.05% | 64,638 | 24,634,238 |
| 2024-08-08 | 3.73 | 3.84 | 3.72 | 3.81 | +1.87% | 68,793 | 26,106,025 |
| 2024-08-07 | 3.73 | 3.77 | 3.69 | 3.74 | +0.27% | 56,475 | 21,088,187 |
| 2024-08-06 | 3.64 | 3.74 | 3.64 | 3.73 | +2.47% | 55,401 | 20,466,990 |
| 2024-08-05 | 3.69 | 3.73 | 3.61 | 3.64 | -1.36% | 91,730 | 33,738,269 |
| 2024-08-02 | 3.63 | 3.84 | 3.6 | 3.69 | +1.37% | 103,369 | 38,572,902 |
| 2024-08-01 | 3.64 | 3.69 | 3.63 | 3.64 | 0% | 49,724 | 18,189,965 |
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：