股票概览
3.55
+3.5%
+0.12
3.42
开盘价
3.57
最高价
3.42
最低价
154,529
成交量
数据更新至: 2024-08-30
技术指标
3.42
MA5 (5日均线)
3.40
MA10 (10日均线)
3.46
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 | 3.42 | 3.57 | 3.42 | 3.55 | +3.5% | 154,529 | 54,368,877 |
| 2024-08-29 | 3.39 | 3.44 | 3.36 | 3.43 | +1.48% | 51,308 | 17,497,794 |
| 2024-08-28 | 3.38 | 3.43 | 3.35 | 3.38 | -0.29% | 87,716 | 29,772,441 |
| 2024-08-27 | 3.38 | 3.49 | 3.37 | 3.39 | +1.5% | 114,899 | 39,253,325 |
| 2024-08-26 | 3.31 | 3.36 | 3.3 | 3.34 | +1.21% | 57,921 | 19,303,568 |
| 2024-08-23 | 3.32 | 3.35 | 3.25 | 3.3 | -1.2% | 59,895 | 19,766,972 |
| 2024-08-22 | 3.38 | 3.4 | 3.33 | 3.34 | -0.89% | 36,840 | 12,393,871 |
| 2024-08-21 | 3.42 | 3.43 | 3.36 | 3.37 | -1.46% | 51,146 | 17,341,379 |
| 2024-08-20 | 3.5 | 3.51 | 3.41 | 3.42 | -1.72% | 48,547 | 16,687,521 |
| 2024-08-19 | 3.45 | 3.51 | 3.44 | 3.48 | +0.58% | 42,067 | 14,643,452 |
| 2024-08-16 | 3.48 | 3.52 | 3.44 | 3.46 | -0.29% | 58,011 | 20,171,272 |
| 2024-08-15 | 3.47 | 3.54 | 3.44 | 3.47 | -0.86% | 83,532 | 29,016,876 |
| 2024-08-14 | 3.53 | 3.54 | 3.48 | 3.5 | -0.85% | 29,950 | 10,493,436 |
| 2024-08-13 | 3.49 | 3.54 | 3.47 | 3.53 | +1.15% | 54,094 | 18,974,531 |
| 2024-08-12 | 3.54 | 3.57 | 3.46 | 3.49 | -0.57% | 70,238 | 24,595,648 |
| 2024-08-09 | 3.56 | 3.58 | 3.5 | 3.51 | -2.5% | 45,958 | 16,239,108 |
| 2024-08-08 | 3.62 | 3.64 | 3.56 | 3.6 | +0.56% | 83,941 | 30,268,723 |
| 2024-08-07 | 3.55 | 3.62 | 3.53 | 3.58 | +0.28% | 63,918 | 22,866,520 |
| 2024-08-06 | 3.57 | 3.62 | 3.51 | 3.57 | +1.13% | 98,946 | 35,287,455 |
| 2024-08-05 | 3.62 | 3.66 | 3.52 | 3.53 | -2.75% | 103,403 | 37,107,309 |
| 2024-08-02 | 3.62 | 3.69 | 3.61 | 3.63 | -0.55% | 56,478 | 20,615,599 |
| 2024-08-01 | 3.69 | 3.72 | 3.64 | 3.65 | -0.54% | 84,652 | 31,013,217 |
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：