股票概览
3.08
+1.32%
+0.04
3.03
开盘价
3.1
最高价
3.01
最低价
89,100
成交量
数据更新至: 2024-08-30
技术指标
3.07
MA5 (5日均线)
3.05
MA10 (10日均线)
3.07
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 | 3.1 | 3.01 | 3.08 | +1.32% | 89,100 | 27,382,122 |
| 2024-08-29 | 3.05 | 3.05 | 3.01 | 3.04 | -0.65% | 55,005 | 16,691,189 |
| 2024-08-28 | 3.1 | 3.11 | 3.04 | 3.06 | -1.29% | 58,525 | 17,913,329 |
| 2024-08-27 | 3.07 | 3.12 | 3.04 | 3.1 | +1.31% | 108,694 | 33,460,404 |
| 2024-08-26 | 3.04 | 3.1 | 3.03 | 3.06 | +0.66% | 111,500 | 34,211,534 |
| 2024-08-23 | 2.96 | 3.15 | 2.93 | 3.04 | +2.7% | 117,956 | 35,696,692 |
| 2024-08-22 | 3.03 | 3.04 | 2.96 | 2.96 | -2.31% | 70,472 | 21,145,253 |
| 2024-08-21 | 3.03 | 3.05 | 3.02 | 3.03 | -0.33% | 35,195 | 10,682,206 |
| 2024-08-20 | 3.09 | 3.11 | 3.03 | 3.04 | -1.3% | 55,921 | 17,097,284 |
| 2024-08-19 | 3.07 | 3.11 | 3.07 | 3.08 | -0.32% | 39,710 | 12,261,979 |
| 2024-08-16 | 3.09 | 3.12 | 3.08 | 3.09 | -0.64% | 60,096 | 18,642,032 |
| 2024-08-15 | 3.06 | 3.13 | 3.05 | 3.11 | +0.32% | 75,168 | 23,240,902 |
| 2024-08-14 | 3.07 | 3.16 | 3.07 | 3.1 | +0.65% | 89,639 | 27,995,484 |
| 2024-08-13 | 3.05 | 3.08 | 3.03 | 3.08 | +0.65% | 46,542 | 14,235,714 |
| 2024-08-12 | 3.11 | 3.12 | 3.05 | 3.06 | -1.61% | 73,332 | 22,584,860 |
| 2024-08-09 | 3.11 | 3.17 | 3.1 | 3.11 | +0.32% | 87,194 | 27,281,785 |
| 2024-08-08 | 3.12 | 3.12 | 3.07 | 3.1 | -0.64% | 69,532 | 21,534,778 |
| 2024-08-07 | 3.14 | 3.14 | 3.1 | 3.12 | 0% | 60,935 | 19,029,664 |
| 2024-08-06 | 3.12 | 3.16 | 3.09 | 3.12 | +0.65% | 80,771 | 25,152,193 |
| 2024-08-05 | 3.13 | 3.22 | 3.1 | 3.1 | -1.9% | 120,084 | 37,834,354 |
| 2024-08-02 | 3.21 | 3.23 | 3.16 | 3.16 | -2.17% | 103,017 | 32,906,735 |
| 2024-08-01 | 3.25 | 3.27 | 3.22 | 3.23 | -0.62% | 117,234 | 37,937,269 |
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：