股票概览
3.47
+0.87%
+0.03
3.42
开盘价
3.55
最高价
3.38
最低价
175,642
成交量
数据更新至: 2024-08-30
技术指标
3.42
MA5 (5日均线)
3.39
MA10 (10日均线)
3.48
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 | 3.42 | 3.55 | 3.38 | 3.47 | +0.87% | 175,642 | 60,915,749 |
| 2024-08-29 | 3.42 | 3.49 | 3.3 | 3.44 | 0% | 171,359 | 57,538,219 |
| 2024-08-28 | 3.55 | 3.66 | 3.41 | 3.44 | +2.38% | 218,318 | 77,086,751 |
| 2024-08-27 | 3.37 | 3.4 | 3.35 | 3.36 | -0.3% | 53,444 | 18,025,609 |
| 2024-08-26 | 3.27 | 3.38 | 3.26 | 3.37 | +2.74% | 60,720 | 20,274,044 |
| 2024-08-23 | 3.31 | 3.32 | 3.25 | 3.28 | -0.91% | 76,079 | 24,972,459 |
| 2024-08-22 | 3.37 | 3.39 | 3.3 | 3.31 | -2.07% | 64,363 | 21,462,161 |
| 2024-08-21 | 3.39 | 3.41 | 3.37 | 3.38 | -0.59% | 40,998 | 13,885,362 |
| 2024-08-20 | 3.4 | 3.43 | 3.38 | 3.4 | -0.58% | 52,065 | 17,704,960 |
| 2024-08-19 | 3.39 | 3.44 | 3.38 | 3.42 | +0.29% | 62,302 | 21,260,435 |
| 2024-08-16 | 3.44 | 3.47 | 3.4 | 3.41 | -1.16% | 62,706 | 21,484,155 |
| 2024-08-15 | 3.37 | 3.45 | 3.35 | 3.45 | +1.77% | 111,620 | 38,222,345 |
| 2024-08-14 | 3.48 | 3.48 | 3.38 | 3.39 | -2.59% | 110,720 | 37,819,472 |
| 2024-08-13 | 3.46 | 3.48 | 3.36 | 3.48 | +1.16% | 103,820 | 35,622,094 |
| 2024-08-12 | 3.58 | 3.62 | 3.42 | 3.44 | -5.23% | 190,361 | 66,222,099 |
| 2024-08-09 | 3.75 | 3.78 | 3.58 | 3.63 | -6.68% | 348,410 | 127,395,287 |
| 2024-08-08 | 3.63 | 4.13 | 3.61 | 3.89 | +3.73% | 500,086 | 192,367,313 |
| 2024-08-07 | 3.67 | 3.85 | 3.57 | 3.75 | +0.54% | 309,614 | 115,185,629 |
| 2024-08-06 | 3.67 | 3.77 | 3.46 | 3.73 | +5.97% | 288,158 | 105,338,551 |
| 2024-08-05 | 3.6 | 3.79 | 3.5 | 3.52 | -0.28% | 268,509 | 97,348,507 |
| 2024-08-02 | 3.43 | 3.56 | 3.42 | 3.53 | +2.32% | 170,616 | 59,867,306 |
| 2024-08-01 | 3.47 | 3.53 | 3.44 | 3.45 | -1.43% | 103,579 | 35,953,256 |
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：