股票概览
3.48
+4.19%
+0.14
3.35
开盘价
3.57
最高价
3.34
最低价
130,516
成交量
数据更新至: 2024-08-30
技术指标
3.40
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 | 3.35 | 3.57 | 3.34 | 3.48 | +4.19% | 130,516 | 45,233,944 |
| 2024-08-29 | 3.37 | 3.39 | 3.32 | 3.34 | -0.89% | 53,409 | 17,929,331 |
| 2024-08-28 | 3.34 | 3.4 | 3.28 | 3.37 | +0.6% | 57,185 | 19,174,199 |
| 2024-08-27 | 3.44 | 3.44 | 3.33 | 3.35 | -2.62% | 58,963 | 19,796,380 |
| 2024-08-26 | 3.4 | 3.47 | 3.37 | 3.44 | +1.18% | 59,169 | 20,310,130 |
| 2024-08-23 | 3.45 | 3.45 | 3.35 | 3.4 | -1.73% | 64,547 | 21,930,145 |
| 2024-08-22 | 3.56 | 3.61 | 3.46 | 3.46 | -1.98% | 81,290 | 28,632,615 |
| 2024-08-21 | 3.51 | 3.58 | 3.49 | 3.53 | 0% | 60,970 | 21,606,380 |
| 2024-08-20 | 3.59 | 3.61 | 3.51 | 3.53 | -1.67% | 61,371 | 21,813,012 |
| 2024-08-19 | 3.67 | 3.68 | 3.55 | 3.59 | -1.91% | 72,931 | 26,314,757 |
| 2024-08-16 | 3.69 | 3.75 | 3.64 | 3.66 | -1.61% | 89,004 | 32,814,229 |
| 2024-08-15 | 3.63 | 3.73 | 3.55 | 3.72 | +3.05% | 106,058 | 38,886,931 |
| 2024-08-14 | 3.65 | 3.68 | 3.6 | 3.61 | -1.1% | 47,601 | 17,316,216 |
| 2024-08-13 | 3.64 | 3.69 | 3.58 | 3.65 | -0.27% | 77,294 | 28,121,055 |
| 2024-08-12 | 3.87 | 3.88 | 3.65 | 3.66 | -4.19% | 163,749 | 60,462,504 |
| 2024-08-09 | 3.77 | 3.95 | 3.74 | 3.82 | +1.06% | 193,700 | 75,105,743 |
| 2024-08-08 | 3.75 | 3.85 | 3.72 | 3.78 | +1.34% | 101,787 | 38,497,617 |
| 2024-08-07 | 3.75 | 3.78 | 3.7 | 3.73 | -1.06% | 58,447 | 21,841,804 |
| 2024-08-06 | 3.73 | 3.77 | 3.69 | 3.77 | +2.17% | 75,766 | 28,288,447 |
| 2024-08-05 | 3.73 | 3.83 | 3.69 | 3.69 | -1.6% | 92,482 | 34,796,914 |
| 2024-08-02 | 3.77 | 3.85 | 3.74 | 3.75 | -0.27% | 98,754 | 37,453,766 |
| 2024-08-01 | 3.81 | 3.85 | 3.75 | 3.76 | -0.79% | 83,487 | 31,513,466 |
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：