股票概览
3.66
+2.23%
+0.08
3.54
开盘价
3.72
最高价
3.54
最低价
118,346
成交量
数据更新至: 2024-08-30
技术指标
3.56
MA5 (5日均线)
3.52
MA10 (10日均线)
3.67
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 | 3.54 | 3.72 | 3.54 | 3.66 | +2.23% | 118,346 | 43,131,345 |
| 2024-08-29 | 3.46 | 3.59 | 3.42 | 3.58 | +1.42% | 106,770 | 37,596,949 |
| 2024-08-28 | 3.43 | 3.56 | 3.39 | 3.53 | +2.02% | 95,625 | 33,462,175 |
| 2024-08-27 | 3.54 | 3.59 | 3.45 | 3.46 | -2.81% | 128,509 | 45,014,280 |
| 2024-08-26 | 3.4 | 3.64 | 3.38 | 3.56 | +5.64% | 173,192 | 61,654,120 |
| 2024-08-23 | 3.44 | 3.46 | 3.36 | 3.37 | -1.75% | 74,165 | 25,156,394 |
| 2024-08-22 | 3.5 | 3.56 | 3.43 | 3.43 | -2.56% | 65,429 | 22,747,263 |
| 2024-08-21 | 3.51 | 3.56 | 3.45 | 3.52 | +0.86% | 66,200 | 23,260,311 |
| 2024-08-20 | 3.59 | 3.62 | 3.47 | 3.49 | -2.24% | 77,046 | 27,173,972 |
| 2024-08-19 | 3.58 | 3.64 | 3.53 | 3.57 | -1.11% | 74,552 | 26,742,447 |
| 2024-08-16 | 3.71 | 3.72 | 3.61 | 3.61 | -2.7% | 97,659 | 35,688,504 |
| 2024-08-15 | 3.68 | 3.78 | 3.59 | 3.71 | +0.54% | 112,872 | 41,688,546 |
| 2024-08-14 | 3.81 | 3.91 | 3.68 | 3.69 | -3.15% | 137,862 | 51,940,877 |
| 2024-08-13 | 3.78 | 3.82 | 3.7 | 3.81 | +0.79% | 80,430 | 30,283,010 |
| 2024-08-12 | 3.84 | 3.87 | 3.75 | 3.78 | -2.33% | 91,421 | 34,808,382 |
| 2024-08-09 | 3.96 | 4 | 3.86 | 3.87 | -2.27% | 92,625 | 36,197,405 |
| 2024-08-08 | 3.91 | 4 | 3.91 | 3.96 | +0.76% | 92,712 | 36,681,303 |
| 2024-08-07 | 3.94 | 3.98 | 3.89 | 3.93 | -0.76% | 89,364 | 35,238,426 |
| 2024-08-06 | 3.9 | 3.97 | 3.89 | 3.96 | +2.33% | 103,254 | 40,616,306 |
| 2024-08-05 | 3.96 | 4.02 | 3.86 | 3.87 | -2.27% | 107,961 | 42,628,918 |
| 2024-08-02 | 4.02 | 4.07 | 3.94 | 3.96 | -1.25% | 107,918 | 43,256,922 |
| 2024-08-01 | 4.05 | 4.13 | 3.98 | 4.01 | -0.5% | 113,853 | 45,915,597 |
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：