股票概览
3.7
+1.37%
+0.05
3.65
开盘价
3.76
最高价
3.63
最低价
78,445
成交量
数据更新至: 2024-08-30
技术指标
3.59
MA5 (5日均线)
3.57
MA10 (10日均线)
3.65
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 | 3.65 | 3.76 | 3.63 | 3.7 | +1.37% | 78,445 | 29,016,411 |
| 2024-08-29 | 3.56 | 3.68 | 3.55 | 3.65 | +1.67% | 69,430 | 25,169,652 |
| 2024-08-28 | 3.58 | 3.66 | 3.54 | 3.59 | +2.57% | 104,710 | 37,685,992 |
| 2024-08-27 | 3.53 | 3.53 | 3.48 | 3.5 | -0.57% | 32,773 | 11,460,543 |
| 2024-08-26 | 3.48 | 3.54 | 3.46 | 3.52 | +0.86% | 31,979 | 11,220,326 |
| 2024-08-23 | 3.5 | 3.5 | 3.44 | 3.49 | -0.29% | 37,349 | 12,956,307 |
| 2024-08-22 | 3.53 | 3.55 | 3.48 | 3.5 | -0.85% | 44,302 | 15,551,027 |
| 2024-08-21 | 3.55 | 3.56 | 3.51 | 3.53 | -0.56% | 44,453 | 15,702,631 |
| 2024-08-20 | 3.64 | 3.64 | 3.53 | 3.55 | -2.47% | 78,086 | 27,910,444 |
| 2024-08-19 | 3.66 | 3.69 | 3.63 | 3.64 | -0.82% | 51,077 | 18,671,622 |
| 2024-08-16 | 3.76 | 3.76 | 3.64 | 3.67 | -2.39% | 106,990 | 39,421,991 |
| 2024-08-15 | 3.73 | 3.77 | 3.7 | 3.76 | +0.53% | 88,287 | 33,014,104 |
| 2024-08-14 | 3.75 | 3.84 | 3.74 | 3.74 | -1.32% | 106,872 | 40,286,355 |
| 2024-08-13 | 3.8 | 3.86 | 3.72 | 3.79 | -2.07% | 201,955 | 76,200,335 |
| 2024-08-12 | 3.92 | 4.07 | 3.82 | 3.87 | +4.59% | 291,229 | 114,798,828 |
| 2024-08-09 | 3.73 | 3.81 | 3.69 | 3.7 | -0.8% | 56,941 | 21,254,565 |
| 2024-08-08 | 3.7 | 3.73 | 3.66 | 3.73 | +0.54% | 40,616 | 15,010,595 |
| 2024-08-07 | 3.71 | 3.73 | 3.68 | 3.71 | 0% | 38,307 | 14,201,048 |
| 2024-08-06 | 3.69 | 3.72 | 3.65 | 3.71 | +1.64% | 53,617 | 19,731,929 |
| 2024-08-05 | 3.7 | 3.75 | 3.63 | 3.65 | -1.35% | 54,926 | 20,339,975 |
| 2024-08-02 | 3.72 | 3.76 | 3.69 | 3.7 | -1.07% | 42,811 | 15,962,616 |
| 2024-08-01 | 3.78 | 3.82 | 3.74 | 3.74 | -1.06% | 62,781 | 23,701,453 |
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：