股票概览
3.66
+2.23%
+0.08
3.59
开盘价
3.73
最高价
3.57
最低价
117,748
成交量
数据更新至: 2024-08-30
技术指标
3.60
MA5 (5日均线)
3.68
MA10 (10日均线)
3.90
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 | 3.59 | 3.73 | 3.57 | 3.66 | +2.23% | 117,748 | 43,149,605 |
| 2024-08-29 | 3.58 | 3.61 | 3.51 | 3.58 | +0.56% | 79,193 | 28,248,632 |
| 2024-08-28 | 3.54 | 3.61 | 3.51 | 3.56 | +0.28% | 109,310 | 39,011,738 |
| 2024-08-27 | 3.68 | 3.69 | 3.55 | 3.55 | -3.01% | 114,791 | 41,133,805 |
| 2024-08-26 | 3.62 | 3.73 | 3.59 | 3.66 | +0.55% | 126,435 | 46,452,776 |
| 2024-08-23 | 3.69 | 3.7 | 3.6 | 3.64 | -1.89% | 123,414 | 45,051,704 |
| 2024-08-22 | 3.74 | 3.8 | 3.71 | 3.71 | -1.59% | 83,437 | 31,285,128 |
| 2024-08-21 | 3.78 | 3.79 | 3.73 | 3.77 | -1.05% | 100,502 | 37,758,021 |
| 2024-08-20 | 3.91 | 3.92 | 3.78 | 3.81 | -2.31% | 146,904 | 56,103,430 |
| 2024-08-19 | 3.9 | 3.95 | 3.86 | 3.9 | -0.76% | 150,808 | 58,929,229 |
| 2024-08-16 | 4.04 | 4.07 | 3.92 | 3.93 | -3.44% | 202,137 | 80,287,042 |
| 2024-08-15 | 3.99 | 4.08 | 3.92 | 4.07 | +0.99% | 235,729 | 94,805,508 |
| 2024-08-14 | 4.11 | 4.16 | 4.03 | 4.03 | -1.47% | 205,341 | 84,111,493 |
| 2024-08-13 | 4 | 4.11 | 3.97 | 4.09 | +1.49% | 200,144 | 81,134,826 |
| 2024-08-12 | 4.05 | 4.13 | 3.94 | 4.03 | -0.49% | 224,305 | 90,180,435 |
| 2024-08-09 | 4.1 | 4.15 | 4.04 | 4.05 | -0.74% | 188,085 | 76,761,786 |
| 2024-08-08 | 4.23 | 4.23 | 4.04 | 4.08 | -3.77% | 306,761 | 125,430,688 |
| 2024-08-07 | 4.33 | 4.4 | 4.22 | 4.24 | -2.75% | 263,561 | 113,199,946 |
| 2024-08-06 | 4.29 | 4.42 | 4.12 | 4.36 | +2.11% | 361,777 | 154,489,419 |
| 2024-08-05 | 4.59 | 4.6 | 4.26 | 4.27 | -9.73% | 472,795 | 208,464,981 |
| 2024-08-02 | 4.97 | 5.1 | 4.72 | 4.73 | -7.8% | 561,082 | 272,559,732 |
| 2024-08-01 | 4.9 | 5.27 | 4.7 | 5.13 | +2.81% | 712,376 | 357,731,139 |
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：