股票概览
3.09
+1.98%
+0.06
3.03
开盘价
3.12
最高价
3.01
最低价
260,367
成交量
数据更新至: 2024-08-30
技术指标
3.05
MA5 (5日均线)
3.04
MA10 (10日均线)
3.13
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 | 3.03 | 3.12 | 3.01 | 3.09 | +1.98% | 260,367 | 80,228,074 |
| 2024-08-29 | 3.05 | 3.06 | 3.01 | 3.03 | -1.3% | 180,661 | 54,784,063 |
| 2024-08-28 | 2.99 | 3.1 | 2.98 | 3.07 | +1.99% | 311,081 | 94,395,222 |
| 2024-08-27 | 3.03 | 3.06 | 2.99 | 3.01 | -0.99% | 150,890 | 45,543,113 |
| 2024-08-26 | 3.02 | 3.06 | 3.01 | 3.04 | +1% | 141,978 | 43,111,110 |
| 2024-08-23 | 3.01 | 3.03 | 2.98 | 3.01 | +1.01% | 143,977 | 43,321,059 |
| 2024-08-22 | 3.06 | 3.07 | 2.96 | 2.98 | -2.3% | 237,457 | 71,372,395 |
| 2024-08-21 | 3.07 | 3.08 | 3.04 | 3.05 | -0.65% | 113,651 | 34,714,421 |
| 2024-08-20 | 3.1 | 3.1 | 3.03 | 3.07 | -0.65% | 198,192 | 60,754,862 |
| 2024-08-19 | 3.12 | 3.16 | 3.08 | 3.09 | -1.28% | 186,707 | 58,179,949 |
| 2024-08-16 | 3.16 | 3.17 | 3.12 | 3.13 | -0.95% | 127,043 | 39,915,022 |
| 2024-08-15 | 3.15 | 3.18 | 3.13 | 3.16 | +0.32% | 168,872 | 53,292,296 |
| 2024-08-14 | 3.21 | 3.21 | 3.15 | 3.15 | -1.87% | 153,466 | 48,727,307 |
| 2024-08-13 | 3.2 | 3.23 | 3.19 | 3.21 | +0.31% | 117,726 | 37,721,185 |
| 2024-08-12 | 3.24 | 3.24 | 3.18 | 3.2 | -1.23% | 117,143 | 37,557,389 |
| 2024-08-09 | 3.24 | 3.28 | 3.23 | 3.24 | +0.31% | 137,549 | 44,752,427 |
| 2024-08-08 | 3.22 | 3.25 | 3.21 | 3.23 | 0% | 132,010 | 42,690,872 |
| 2024-08-07 | 3.26 | 3.27 | 3.23 | 3.23 | -1.22% | 125,728 | 40,777,408 |
| 2024-08-06 | 3.27 | 3.29 | 3.24 | 3.27 | +0.62% | 136,658 | 44,649,315 |
| 2024-08-05 | 3.28 | 3.33 | 3.25 | 3.25 | -1.22% | 165,186 | 54,373,779 |
| 2024-08-02 | 3.28 | 3.32 | 3.27 | 3.29 | -0.3% | 133,771 | 44,149,385 |
| 2024-08-01 | 3.32 | 3.34 | 3.27 | 3.3 | -0.6% | 211,051 | 69,706,800 |
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：