股票概览
3.63
0%
0
3.61
开盘价
3.67
最高价
3.55
最低价
268,992
成交量
数据更新至: 2024-08-30
技术指标
3.51
MA5 (5日均线)
3.42
MA10 (10日均线)
3.45
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 | 3.61 | 3.67 | 3.55 | 3.63 | 0% | 268,992 | 97,357,735 |
| 2024-08-29 | 3.48 | 3.68 | 3.47 | 3.63 | +4.01% | 312,021 | 112,358,149 |
| 2024-08-28 | 3.35 | 3.56 | 3.34 | 3.49 | +3.56% | 248,635 | 86,358,344 |
| 2024-08-27 | 3.44 | 3.5 | 3.36 | 3.37 | -1.46% | 189,334 | 64,651,494 |
| 2024-08-26 | 3.28 | 3.54 | 3.27 | 3.42 | +4.91% | 290,559 | 99,919,022 |
| 2024-08-23 | 3.29 | 3.3 | 3.24 | 3.26 | -0.61% | 95,157 | 31,068,358 |
| 2024-08-22 | 3.31 | 3.34 | 3.25 | 3.28 | -1.2% | 126,905 | 41,740,795 |
| 2024-08-21 | 3.35 | 3.37 | 3.3 | 3.32 | -0.9% | 111,205 | 37,053,301 |
| 2024-08-20 | 3.46 | 3.46 | 3.33 | 3.35 | -2.62% | 163,389 | 55,115,407 |
| 2024-08-19 | 3.4 | 3.47 | 3.37 | 3.44 | +1.47% | 152,049 | 52,200,017 |
| 2024-08-16 | 3.52 | 3.52 | 3.38 | 3.39 | -3.69% | 271,409 | 92,943,943 |
| 2024-08-15 | 3.51 | 3.59 | 3.48 | 3.52 | +0.57% | 251,969 | 88,859,515 |
| 2024-08-14 | 3.58 | 3.62 | 3.5 | 3.5 | -2.23% | 256,365 | 90,764,555 |
| 2024-08-13 | 3.62 | 3.7 | 3.53 | 3.58 | -2.45% | 443,199 | 158,892,737 |
| 2024-08-12 | 3.49 | 3.81 | 3.49 | 3.67 | +6.07% | 798,875 | 295,804,993 |
| 2024-08-09 | 3.47 | 3.5 | 3.44 | 3.46 | -0.29% | 149,452 | 51,917,931 |
| 2024-08-08 | 3.39 | 3.48 | 3.36 | 3.47 | +2.36% | 194,985 | 67,054,126 |
| 2024-08-07 | 3.45 | 3.45 | 3.35 | 3.39 | -1.45% | 134,601 | 45,599,007 |
| 2024-08-06 | 3.45 | 3.48 | 3.4 | 3.44 | +1.18% | 208,206 | 71,516,056 |
| 2024-08-05 | 3.5 | 3.57 | 3.38 | 3.4 | +0.29% | 337,578 | 116,771,926 |
| 2024-08-02 | 3.44 | 3.46 | 3.38 | 3.39 | -1.45% | 139,128 | 47,596,387 |
| 2024-08-01 | 3.54 | 3.56 | 3.41 | 3.44 | -1.99% | 253,224 | 87,674,974 |
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：