股票概览
3.76
-1.31%
-0.05
3.78
开盘价
3.8
最高价
3.69
最低价
225,577
成交量
数据更新至: 2024-08-30
技术指标
3.80
MA5 (5日均线)
3.81
MA10 (10日均线)
3.87
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 | 3.8 | 3.69 | 3.76 | -1.31% | 225,577 | 84,573,245 |
| 2024-08-29 | 3.81 | 3.83 | 3.8 | 3.81 | 0% | 61,697 | 23,550,321 |
| 2024-08-28 | 3.78 | 3.83 | 3.78 | 3.81 | +0.26% | 47,555 | 18,138,507 |
| 2024-08-27 | 3.82 | 3.83 | 3.76 | 3.8 | -0.26% | 65,844 | 24,923,340 |
| 2024-08-26 | 3.79 | 3.83 | 3.78 | 3.81 | +0.26% | 53,875 | 20,520,147 |
| 2024-08-23 | 3.77 | 3.8 | 3.76 | 3.8 | +0.8% | 54,529 | 20,590,229 |
| 2024-08-22 | 3.81 | 3.82 | 3.76 | 3.77 | -0.79% | 67,377 | 25,487,436 |
| 2024-08-21 | 3.83 | 3.86 | 3.8 | 3.8 | -1.3% | 55,267 | 21,101,164 |
| 2024-08-20 | 3.9 | 3.9 | 3.83 | 3.85 | -0.77% | 77,987 | 30,022,337 |
| 2024-08-19 | 3.89 | 3.92 | 3.87 | 3.88 | -0.26% | 63,139 | 24,591,612 |
| 2024-08-16 | 3.92 | 3.93 | 3.89 | 3.89 | -0.77% | 70,172 | 27,399,270 |
| 2024-08-15 | 3.91 | 3.97 | 3.9 | 3.92 | 0% | 98,834 | 38,854,874 |
| 2024-08-14 | 3.96 | 3.98 | 3.92 | 3.92 | -1.01% | 55,832 | 21,976,050 |
| 2024-08-13 | 3.94 | 3.97 | 3.92 | 3.96 | +0.51% | 59,641 | 23,548,468 |
| 2024-08-12 | 3.96 | 3.97 | 3.93 | 3.94 | -0.51% | 47,988 | 18,923,321 |
| 2024-08-09 | 3.98 | 4 | 3.96 | 3.96 | -0.25% | 64,266 | 25,576,520 |
| 2024-08-08 | 3.92 | 3.98 | 3.91 | 3.97 | +1.02% | 81,225 | 32,075,061 |
| 2024-08-07 | 3.93 | 3.95 | 3.91 | 3.93 | -0.51% | 60,886 | 23,941,626 |
| 2024-08-06 | 3.95 | 3.98 | 3.92 | 3.95 | +0.77% | 87,214 | 34,435,522 |
| 2024-08-05 | 3.95 | 4 | 3.92 | 3.92 | -1.01% | 108,938 | 43,142,477 |
| 2024-08-02 | 3.96 | 4 | 3.94 | 3.96 | -0.5% | 79,431 | 31,565,924 |
| 2024-08-01 | 4 | 4.02 | 3.97 | 3.98 | -0.5% | 90,521 | 36,090,968 |
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：