股票概览
3.12
+1.3%
+0.04
3.1
开盘价
3.16
最高价
3.07
最低价
76,945
成交量
数据更新至: 2024-08-30
技术指标
3.09
MA5 (5日均线)
3.12
MA10 (10日均线)
3.18
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 | 3.1 | 3.16 | 3.07 | 3.12 | +1.3% | 76,945 | 24,010,553 |
| 2024-08-29 | 3.06 | 3.09 | 3.05 | 3.08 | +0.33% | 37,318 | 11,480,782 |
| 2024-08-28 | 3.03 | 3.09 | 3.03 | 3.07 | +0.33% | 26,595 | 8,162,246 |
| 2024-08-27 | 3.1 | 3.11 | 3.05 | 3.06 | -1.61% | 42,591 | 13,066,225 |
| 2024-08-26 | 3.11 | 3.11 | 3.07 | 3.11 | +0.65% | 36,240 | 11,233,521 |
| 2024-08-23 | 3.08 | 3.1 | 3.05 | 3.09 | +0.32% | 48,567 | 14,932,564 |
| 2024-08-22 | 3.11 | 3.15 | 3.08 | 3.08 | -1.28% | 42,550 | 13,225,890 |
| 2024-08-21 | 3.13 | 3.15 | 3.09 | 3.12 | -0.64% | 69,390 | 21,613,146 |
| 2024-08-20 | 3.27 | 3.27 | 3.13 | 3.14 | -4.27% | 109,611 | 34,864,725 |
| 2024-08-19 | 3.21 | 3.33 | 3.21 | 3.28 | +3.14% | 141,599 | 46,437,475 |
| 2024-08-16 | 3.25 | 3.25 | 3.18 | 3.18 | -1.55% | 52,304 | 16,766,041 |
| 2024-08-15 | 3.23 | 3.26 | 3.19 | 3.23 | 0% | 45,956 | 14,844,312 |
| 2024-08-14 | 3.22 | 3.25 | 3.21 | 3.23 | +0.31% | 35,465 | 11,472,687 |
| 2024-08-13 | 3.21 | 3.23 | 3.17 | 3.22 | +0.31% | 52,763 | 16,904,734 |
| 2024-08-12 | 3.25 | 3.25 | 3.2 | 3.21 | -1.23% | 52,480 | 16,890,467 |
| 2024-08-09 | 3.26 | 3.28 | 3.24 | 3.25 | -0.61% | 39,289 | 12,799,189 |
| 2024-08-08 | 3.25 | 3.28 | 3.2 | 3.27 | +0.62% | 60,619 | 19,688,761 |
| 2024-08-07 | 3.26 | 3.29 | 3.25 | 3.25 | -0.91% | 38,551 | 12,590,764 |
| 2024-08-06 | 3.25 | 3.28 | 3.24 | 3.28 | +1.55% | 67,550 | 22,029,507 |
| 2024-08-05 | 3.32 | 3.35 | 3.22 | 3.23 | -3.58% | 128,239 | 42,092,607 |
| 2024-08-02 | 3.33 | 3.4 | 3.31 | 3.35 | -0.59% | 136,718 | 45,787,850 |
| 2024-08-01 | 3.26 | 3.42 | 3.26 | 3.37 | +3.37% | 222,694 | 74,944,750 |
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：