股票概览
3.49
+2.65%
+0.09
3.4
开盘价
3.64
最高价
3.39
最低价
125,927
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)
3.58
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 | 3.64 | 3.39 | 3.49 | +2.65% | 125,927 | 44,243,784 |
| 2024-08-29 | 3.38 | 3.43 | 3.35 | 3.4 | +0.59% | 50,048 | 16,984,039 |
| 2024-08-28 | 3.4 | 3.43 | 3.36 | 3.38 | -0.29% | 56,387 | 19,131,923 |
| 2024-08-27 | 3.45 | 3.45 | 3.37 | 3.39 | -2.02% | 52,907 | 17,953,743 |
| 2024-08-26 | 3.42 | 3.5 | 3.4 | 3.46 | +0.29% | 50,768 | 17,512,019 |
| 2024-08-23 | 3.43 | 3.47 | 3.41 | 3.45 | +0.29% | 42,550 | 14,642,748 |
| 2024-08-22 | 3.5 | 3.54 | 3.43 | 3.44 | -1.43% | 42,995 | 14,920,416 |
| 2024-08-21 | 3.47 | 3.51 | 3.45 | 3.49 | 0% | 41,329 | 14,387,034 |
| 2024-08-20 | 3.54 | 3.56 | 3.46 | 3.49 | -1.69% | 75,491 | 26,404,105 |
| 2024-08-19 | 3.54 | 3.6 | 3.51 | 3.55 | -0.28% | 51,233 | 18,193,411 |
| 2024-08-16 | 3.65 | 3.69 | 3.55 | 3.56 | -3% | 83,548 | 30,063,446 |
| 2024-08-15 | 3.63 | 3.68 | 3.56 | 3.67 | +1.66% | 94,095 | 34,204,960 |
| 2024-08-14 | 3.62 | 3.66 | 3.6 | 3.61 | 0% | 58,391 | 21,154,044 |
| 2024-08-13 | 3.62 | 3.64 | 3.55 | 3.61 | -0.28% | 72,123 | 25,936,024 |
| 2024-08-12 | 3.77 | 3.78 | 3.61 | 3.62 | -4.49% | 162,841 | 59,530,315 |
| 2024-08-09 | 3.77 | 3.9 | 3.69 | 3.79 | +1.07% | 193,319 | 73,909,802 |
| 2024-08-08 | 3.84 | 3.87 | 3.74 | 3.75 | -0.53% | 179,883 | 68,076,593 |
| 2024-08-07 | 3.8 | 3.81 | 3.74 | 3.77 | -1.31% | 93,770 | 35,278,103 |
| 2024-08-06 | 3.82 | 3.88 | 3.74 | 3.82 | +0.79% | 149,002 | 56,581,616 |
| 2024-08-05 | 3.91 | 3.99 | 3.75 | 3.79 | -3.56% | 235,275 | 91,241,674 |
| 2024-08-02 | 4.02 | 4.03 | 3.91 | 3.93 | -2.24% | 194,303 | 77,107,007 |
| 2024-08-01 | 4.13 | 4.22 | 4 | 4.02 | -3.13% | 327,011 | 133,407,215 |
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：