股票概览
3.63
+4.91%
+0.17
3.47
开盘价
3.67
最高价
3.46
最低价
322,982
成交量
数据更新至: 2024-08-30
技术指标
3.47
MA5 (5日均线)
3.51
MA10 (10日均线)
3.57
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 | 3.47 | 3.67 | 3.46 | 3.63 | +4.91% | 322,982 | 116,528,552 |
| 2024-08-29 | 3.39 | 3.48 | 3.36 | 3.46 | +1.47% | 152,368 | 52,466,965 |
| 2024-08-28 | 3.4 | 3.46 | 3.3 | 3.41 | +1.19% | 189,408 | 64,047,309 |
| 2024-08-27 | 3.45 | 3.48 | 3.36 | 3.37 | -2.6% | 180,368 | 61,279,372 |
| 2024-08-26 | 3.44 | 3.48 | 3.36 | 3.46 | +0.87% | 166,042 | 57,174,575 |
| 2024-08-23 | 3.42 | 3.47 | 3.38 | 3.43 | +0.29% | 161,234 | 55,222,894 |
| 2024-08-22 | 3.56 | 3.6 | 3.4 | 3.42 | -3.66% | 256,890 | 89,313,480 |
| 2024-08-21 | 3.61 | 3.68 | 3.54 | 3.55 | -2.47% | 253,786 | 91,378,380 |
| 2024-08-20 | 3.71 | 3.8 | 3.61 | 3.64 | -1.89% | 314,904 | 115,502,178 |
| 2024-08-19 | 3.66 | 3.74 | 3.61 | 3.71 | +1.37% | 245,667 | 90,776,963 |
| 2024-08-16 | 3.71 | 3.72 | 3.65 | 3.66 | -1.08% | 213,681 | 78,573,322 |
| 2024-08-15 | 3.61 | 3.85 | 3.56 | 3.7 | +2.21% | 388,443 | 144,377,249 |
| 2024-08-14 | 3.58 | 3.65 | 3.53 | 3.62 | +1.4% | 207,445 | 74,657,353 |
| 2024-08-13 | 3.55 | 3.61 | 3.5 | 3.57 | -0.28% | 151,786 | 53,838,390 |
| 2024-08-12 | 3.63 | 3.64 | 3.55 | 3.58 | -0.83% | 131,232 | 46,998,305 |
| 2024-08-09 | 3.7 | 3.7 | 3.61 | 3.61 | -1.9% | 178,098 | 64,836,721 |
| 2024-08-08 | 3.64 | 3.72 | 3.58 | 3.68 | +0.55% | 201,463 | 73,628,556 |
| 2024-08-07 | 3.71 | 3.72 | 3.65 | 3.66 | -1.35% | 179,331 | 66,024,084 |
| 2024-08-06 | 3.68 | 3.75 | 3.65 | 3.71 | +2.77% | 299,687 | 110,450,018 |
| 2024-08-05 | 3.68 | 3.79 | 3.6 | 3.61 | -1.9% | 350,912 | 129,790,604 |
| 2024-08-02 | 3.72 | 3.82 | 3.66 | 3.68 | -2.13% | 359,067 | 134,340,534 |
| 2024-08-01 | 3.84 | 3.89 | 3.73 | 3.76 | -1.57% | 594,119 | 225,067,410 |
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：