股票概览
3.58
+2.29%
+0.08
3.5
开盘价
3.62
最高价
3.48
最低价
149,345
成交量
数据更新至: 2024-08-30
技术指标
3.52
MA5 (5日均线)
3.59
MA10 (10日均线)
3.62
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 | 3.5 | 3.62 | 3.48 | 3.58 | +2.29% | 149,345 | 53,487,407 |
| 2024-08-29 | 3.49 | 3.53 | 3.42 | 3.5 | -0.57% | 137,180 | 47,800,230 |
| 2024-08-28 | 3.41 | 3.54 | 3.38 | 3.52 | +2.03% | 127,156 | 44,132,240 |
| 2024-08-27 | 3.56 | 3.59 | 3.43 | 3.45 | -2.54% | 106,913 | 37,279,125 |
| 2024-08-26 | 3.53 | 3.57 | 3.45 | 3.54 | +0.85% | 113,374 | 39,983,192 |
| 2024-08-23 | 3.53 | 3.57 | 3.46 | 3.51 | -1.4% | 196,256 | 69,102,652 |
| 2024-08-22 | 3.78 | 3.8 | 3.51 | 3.56 | -8.25% | 403,202 | 147,912,206 |
| 2024-08-21 | 3.78 | 4.04 | 3.68 | 3.88 | +5.72% | 557,186 | 216,774,241 |
| 2024-08-20 | 3.67 | 3.75 | 3.57 | 3.67 | +0.27% | 158,321 | 57,830,809 |
| 2024-08-19 | 3.59 | 3.68 | 3.57 | 3.66 | +2.23% | 101,860 | 37,151,690 |
| 2024-08-16 | 3.65 | 3.67 | 3.58 | 3.58 | -2.19% | 95,416 | 34,520,379 |
| 2024-08-15 | 3.62 | 3.73 | 3.56 | 3.66 | +0.83% | 139,196 | 50,865,342 |
| 2024-08-14 | 3.59 | 3.66 | 3.59 | 3.63 | +1.11% | 72,184 | 26,215,629 |
| 2024-08-13 | 3.57 | 3.61 | 3.54 | 3.59 | -0.28% | 65,873 | 23,544,303 |
| 2024-08-12 | 3.64 | 3.66 | 3.57 | 3.6 | -1.37% | 81,523 | 29,371,270 |
| 2024-08-09 | 3.68 | 3.76 | 3.65 | 3.65 | -1.62% | 93,490 | 34,412,453 |
| 2024-08-08 | 3.7 | 3.73 | 3.63 | 3.71 | -0.54% | 155,615 | 57,181,499 |
| 2024-08-07 | 3.75 | 3.9 | 3.71 | 3.73 | -1.06% | 245,596 | 93,337,645 |
| 2024-08-06 | 3.66 | 3.8 | 3.65 | 3.77 | +3.57% | 244,732 | 91,430,154 |
| 2024-08-05 | 3.62 | 3.78 | 3.62 | 3.64 | +0.55% | 200,653 | 74,394,407 |
| 2024-08-02 | 3.64 | 3.72 | 3.61 | 3.62 | -1.36% | 80,025 | 29,353,036 |
| 2024-08-01 | 3.67 | 3.7 | 3.64 | 3.67 | 0% | 73,723 | 27,033,345 |
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：