股票概览
3.51
+3.54%
+0.12
3.4
开盘价
3.6
最高价
3.39
最低价
89,663
成交量
数据更新至: 2024-08-30
技术指标
3.42
MA5 (5日均线)
3.45
MA10 (10日均线)
3.56
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 | 3.4 | 3.6 | 3.39 | 3.51 | +3.54% | 89,663 | 31,458,493 |
| 2024-08-29 | 3.35 | 3.4 | 3.34 | 3.39 | +0.3% | 42,835 | 14,472,749 |
| 2024-08-28 | 3.32 | 3.4 | 3.31 | 3.38 | +0.3% | 48,915 | 16,413,588 |
| 2024-08-27 | 3.47 | 3.48 | 3.36 | 3.37 | -2.6% | 40,950 | 13,902,675 |
| 2024-08-26 | 3.37 | 3.48 | 3.36 | 3.46 | +2.67% | 52,283 | 17,960,823 |
| 2024-08-23 | 3.4 | 3.44 | 3.34 | 3.37 | -1.75% | 65,808 | 22,205,124 |
| 2024-08-22 | 3.53 | 3.53 | 3.42 | 3.43 | -1.44% | 53,836 | 18,674,274 |
| 2024-08-21 | 3.5 | 3.52 | 3.46 | 3.48 | -0.29% | 32,556 | 11,354,989 |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.49 | -2.51% | 42,415 | 14,940,551 |
| 2024-08-19 | 3.62 | 3.62 | 3.56 | 3.58 | -0.56% | 34,699 | 12,452,751 |
| 2024-08-16 | 3.65 | 3.69 | 3.59 | 3.6 | -1.91% | 50,679 | 18,416,324 |
| 2024-08-15 | 3.61 | 3.68 | 3.56 | 3.67 | +1.1% | 57,838 | 21,003,247 |
| 2024-08-14 | 3.66 | 3.7 | 3.62 | 3.63 | -0.82% | 35,813 | 13,050,370 |
| 2024-08-13 | 3.66 | 3.7 | 3.6 | 3.66 | +0.55% | 41,140 | 15,019,099 |
| 2024-08-12 | 3.73 | 3.75 | 3.63 | 3.64 | -2.93% | 62,671 | 23,032,984 |
| 2024-08-09 | 3.73 | 3.82 | 3.7 | 3.75 | +0.81% | 84,131 | 31,777,328 |
| 2024-08-08 | 3.7 | 3.78 | 3.67 | 3.72 | +1.09% | 60,623 | 22,556,433 |
| 2024-08-07 | 3.72 | 3.74 | 3.66 | 3.68 | -0.81% | 47,695 | 17,604,025 |
| 2024-08-06 | 3.65 | 3.72 | 3.64 | 3.71 | +2.77% | 53,857 | 19,772,232 |
| 2024-08-05 | 3.66 | 3.73 | 3.61 | 3.61 | -1.37% | 63,042 | 23,164,479 |
| 2024-08-02 | 3.66 | 3.74 | 3.65 | 3.66 | -0.54% | 57,753 | 21,348,171 |
| 2024-08-01 | 3.7 | 3.75 | 3.65 | 3.68 | -0.54% | 50,860 | 18,696,280 |
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：