股票概览
3.16
-1.25%
-0.04
3.2
开盘价
3.22
最高价
3.16
最低价
330,172
成交量
数据更新至: 2024-08-30
技术指标
3.17
MA5 (5日均线)
3.18
MA10 (10日均线)
3.23
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 | 3.2 | 3.22 | 3.16 | 3.16 | -1.25% | 330,172 | 105,190,493 |
| 2024-08-29 | 3.17 | 3.23 | 3.14 | 3.2 | +0.63% | 241,124 | 76,973,208 |
| 2024-08-28 | 3.12 | 3.22 | 3.11 | 3.18 | +1.6% | 266,547 | 84,734,616 |
| 2024-08-27 | 3.15 | 3.2 | 3.13 | 3.13 | -0.95% | 179,450 | 56,621,055 |
| 2024-08-26 | 3.15 | 3.19 | 3.11 | 3.16 | +0.32% | 244,532 | 76,755,327 |
| 2024-08-23 | 3.14 | 3.27 | 3.14 | 3.15 | 0% | 393,246 | 125,436,370 |
| 2024-08-22 | 3.19 | 3.2 | 3.14 | 3.15 | -0.94% | 155,395 | 49,074,829 |
| 2024-08-21 | 3.22 | 3.22 | 3.15 | 3.18 | -1.55% | 233,955 | 74,270,626 |
| 2024-08-20 | 3.26 | 3.27 | 3.21 | 3.23 | -1.22% | 211,800 | 68,490,987 |
| 2024-08-19 | 3.33 | 3.33 | 3.26 | 3.27 | -1.21% | 196,687 | 64,574,983 |
| 2024-08-16 | 3.27 | 3.32 | 3.24 | 3.31 | +1.53% | 348,846 | 114,959,925 |
| 2024-08-15 | 3.26 | 3.3 | 3.24 | 3.26 | -0.61% | 242,882 | 79,229,473 |
| 2024-08-14 | 3.3 | 3.31 | 3.24 | 3.28 | +0.31% | 286,245 | 93,863,112 |
| 2024-08-13 | 3.28 | 3.29 | 3.24 | 3.27 | -1.21% | 350,478 | 114,318,124 |
| 2024-08-12 | 3.29 | 3.37 | 3.29 | 3.31 | +1.53% | 421,052 | 140,155,631 |
| 2024-08-09 | 3.3 | 3.31 | 3.25 | 3.26 | -1.51% | 363,669 | 119,023,542 |
| 2024-08-08 | 3.26 | 3.36 | 3.25 | 3.31 | +1.85% | 518,393 | 171,937,792 |
| 2024-08-07 | 3.27 | 3.29 | 3.24 | 3.25 | -0.91% | 275,632 | 89,801,752 |
| 2024-08-06 | 3.19 | 3.29 | 3.19 | 3.28 | +2.82% | 463,061 | 150,403,923 |
| 2024-08-05 | 3.23 | 3.27 | 3.18 | 3.19 | -1.54% | 522,794 | 168,566,067 |
| 2024-08-02 | 3.16 | 3.3 | 3.14 | 3.24 | +2.21% | 677,785 | 219,224,271 |
| 2024-08-01 | 3.13 | 3.21 | 3.13 | 3.17 | +1.28% | 481,574 | 152,812,032 |
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：