股票概览
3.73
+1.63%
+0.06
3.67
开盘价
3.79
最高价
3.65
最低价
346,734
成交量
数据更新至: 2024-08-30
技术指标
3.64
MA5 (5日均线)
3.67
MA10 (10日均线)
3.57
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 | 3.67 | 3.79 | 3.65 | 3.73 | +1.63% | 346,734 | 129,606,994 |
| 2024-08-29 | 3.55 | 3.71 | 3.51 | 3.67 | +2.8% | 268,323 | 97,775,556 |
| 2024-08-28 | 3.56 | 3.66 | 3.53 | 3.57 | 0% | 187,759 | 67,347,038 |
| 2024-08-27 | 3.68 | 3.69 | 3.5 | 3.57 | -2.72% | 306,742 | 109,621,234 |
| 2024-08-26 | 3.74 | 3.74 | 3.58 | 3.67 | -2.13% | 280,966 | 102,922,525 |
| 2024-08-23 | 3.59 | 3.84 | 3.5 | 3.75 | +4.46% | 450,041 | 165,076,816 |
| 2024-08-22 | 3.82 | 3.83 | 3.55 | 3.59 | -5.53% | 416,031 | 152,368,146 |
| 2024-08-21 | 3.61 | 3.83 | 3.61 | 3.8 | +3.54% | 474,401 | 177,994,298 |
| 2024-08-20 | 3.68 | 3.72 | 3.59 | 3.67 | +0.27% | 334,479 | 121,809,645 |
| 2024-08-19 | 3.75 | 3.8 | 3.63 | 3.66 | -2.92% | 486,040 | 179,688,524 |
| 2024-08-16 | 3.53 | 3.89 | 3.52 | 3.77 | +6.5% | 981,854 | 369,428,355 |
| 2024-08-15 | 3.45 | 3.61 | 3.39 | 3.54 | +2.61% | 372,655 | 130,502,422 |
| 2024-08-14 | 3.51 | 3.52 | 3.43 | 3.45 | -1.99% | 287,874 | 99,614,525 |
| 2024-08-13 | 3.45 | 3.7 | 3.44 | 3.52 | +2.03% | 642,253 | 228,520,598 |
| 2024-08-12 | 3.41 | 3.52 | 3.41 | 3.45 | +0.58% | 274,956 | 95,122,579 |
| 2024-08-09 | 3.43 | 3.52 | 3.4 | 3.43 | +0.29% | 388,514 | 134,123,545 |
| 2024-08-08 | 3.42 | 3.45 | 3.35 | 3.42 | -1.16% | 246,011 | 83,647,401 |
| 2024-08-07 | 3.43 | 3.48 | 3.38 | 3.46 | +1.47% | 293,708 | 100,859,684 |
| 2024-08-06 | 3.37 | 3.45 | 3.36 | 3.41 | +2.1% | 387,321 | 131,872,895 |
| 2024-08-05 | 3.53 | 3.54 | 3.33 | 3.34 | -5.38% | 684,953 | 233,833,813 |
| 2024-08-02 | 3.6 | 3.69 | 3.5 | 3.53 | -1.4% | 570,631 | 204,447,057 |
| 2024-08-01 | 3.75 | 3.81 | 3.52 | 3.58 | -2.98% | 819,017 | 298,765,943 |
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：