股票概览
3.83
+2.13%
+0.08
3.76
开盘价
3.9
最高价
3.74
最低价
87,923
成交量
数据更新至: 2024-08-30
技术指标
3.78
MA5 (5日均线)
3.78
MA10 (10日均线)
3.81
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 | 3.76 | 3.9 | 3.74 | 3.83 | +2.13% | 87,923 | 33,601,443 |
| 2024-08-29 | 3.74 | 3.76 | 3.69 | 3.75 | +0.54% | 55,142 | 20,610,174 |
| 2024-08-28 | 3.74 | 3.79 | 3.68 | 3.73 | -0.27% | 55,959 | 20,978,263 |
| 2024-08-27 | 3.82 | 3.85 | 3.74 | 3.74 | -2.86% | 64,074 | 24,289,929 |
| 2024-08-26 | 3.78 | 3.87 | 3.75 | 3.85 | +2.12% | 111,485 | 42,505,874 |
| 2024-08-23 | 3.74 | 3.8 | 3.68 | 3.77 | +1.07% | 46,757 | 17,519,048 |
| 2024-08-22 | 3.79 | 3.8 | 3.71 | 3.73 | -1.84% | 28,296 | 10,618,121 |
| 2024-08-21 | 3.76 | 3.8 | 3.74 | 3.8 | +0.53% | 38,503 | 14,529,449 |
| 2024-08-20 | 3.84 | 3.85 | 3.76 | 3.78 | -1.82% | 40,418 | 15,317,565 |
| 2024-08-19 | 3.81 | 3.89 | 3.81 | 3.85 | +0.79% | 53,934 | 20,814,449 |
| 2024-08-16 | 3.89 | 3.91 | 3.81 | 3.82 | -1.04% | 35,235 | 13,550,538 |
| 2024-08-15 | 3.82 | 3.87 | 3.78 | 3.86 | +1.31% | 44,285 | 16,995,622 |
| 2024-08-14 | 3.82 | 3.84 | 3.79 | 3.81 | -0.52% | 32,247 | 12,305,152 |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.83 | -1.03% | 43,254 | 16,477,234 |
| 2024-08-12 | 3.85 | 3.88 | 3.79 | 3.87 | +0.52% | 49,882 | 19,147,045 |
| 2024-08-09 | 3.85 | 3.92 | 3.83 | 3.85 | +0.79% | 60,155 | 23,320,674 |
| 2024-08-08 | 3.77 | 3.85 | 3.76 | 3.82 | +1.06% | 37,148 | 14,155,214 |
| 2024-08-07 | 3.84 | 3.84 | 3.77 | 3.78 | -1.56% | 38,732 | 14,690,642 |
| 2024-08-06 | 3.8 | 3.85 | 3.75 | 3.84 | +1.05% | 52,818 | 20,077,205 |
| 2024-08-05 | 3.81 | 3.9 | 3.78 | 3.8 | -1.04% | 70,898 | 27,210,527 |
| 2024-08-02 | 3.88 | 3.92 | 3.84 | 3.84 | -1.79% | 74,012 | 28,774,887 |
| 2024-08-01 | 3.85 | 3.92 | 3.83 | 3.91 | +1.3% | 98,263 | 38,202,668 |
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：