股票概览
3.1
+1.64%
+0.05
3.05
开盘价
3.13
最高价
3.03
最低价
77,325
成交量
数据更新至: 2024-08-30
技术指标
3.04
MA5 (5日均线)
3.05
MA10 (10日均线)
3.15
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 | 3.05 | 3.13 | 3.03 | 3.1 | +1.64% | 77,325 | 23,902,071 |
| 2024-08-29 | 3.02 | 3.07 | 3.02 | 3.05 | 0% | 54,649 | 16,656,966 |
| 2024-08-28 | 3.01 | 3.08 | 2.96 | 3.05 | +1.67% | 66,378 | 20,177,811 |
| 2024-08-27 | 2.97 | 3.06 | 2.95 | 3 | +0.67% | 57,186 | 17,204,953 |
| 2024-08-26 | 2.94 | 3.01 | 2.93 | 2.98 | +1.36% | 58,187 | 17,318,117 |
| 2024-08-23 | 3 | 3.01 | 2.93 | 2.94 | -2.65% | 63,656 | 18,846,215 |
| 2024-08-22 | 3.07 | 3.09 | 3.01 | 3.02 | -1.31% | 51,475 | 15,673,269 |
| 2024-08-21 | 3.12 | 3.13 | 3.05 | 3.06 | -1.29% | 49,277 | 15,129,782 |
| 2024-08-20 | 3.15 | 3.16 | 3.07 | 3.1 | -1.9% | 72,903 | 22,686,654 |
| 2024-08-19 | 3.22 | 3.23 | 3.15 | 3.16 | -2.17% | 69,084 | 21,954,992 |
| 2024-08-16 | 3.21 | 3.26 | 3.15 | 3.23 | +0.62% | 81,219 | 26,082,804 |
| 2024-08-15 | 3.23 | 3.25 | 3.16 | 3.21 | 0% | 66,612 | 21,337,610 |
| 2024-08-14 | 3.23 | 3.25 | 3.19 | 3.21 | -1.23% | 70,133 | 22,543,614 |
| 2024-08-13 | 3.29 | 3.3 | 3.22 | 3.25 | -1.22% | 95,067 | 30,806,266 |
| 2024-08-12 | 3.24 | 3.36 | 3.23 | 3.29 | +1.23% | 116,757 | 38,575,394 |
| 2024-08-09 | 3.34 | 3.36 | 3.24 | 3.25 | -2.4% | 106,620 | 35,012,990 |
| 2024-08-08 | 3.23 | 3.36 | 3.21 | 3.33 | +2.46% | 127,704 | 42,379,644 |
| 2024-08-07 | 3.26 | 3.29 | 3.21 | 3.25 | -0.91% | 95,055 | 30,836,791 |
| 2024-08-06 | 3.15 | 3.28 | 3.14 | 3.28 | +4.46% | 128,135 | 41,237,751 |
| 2024-08-05 | 3.19 | 3.25 | 3.12 | 3.14 | -1.57% | 129,213 | 41,321,324 |
| 2024-08-02 | 3.11 | 3.25 | 3.1 | 3.19 | +1.92% | 147,596 | 47,290,163 |
| 2024-08-01 | 3.08 | 3.15 | 3.08 | 3.13 | +1.62% | 92,394 | 28,850,614 |
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：