股票概览
3.14
+1.29%
+0.04
3.09
开盘价
3.17
最高价
3.08
最低价
248,910
成交量
数据更新至: 2024-08-30
技术指标
3.09
MA5 (5日均线)
3.10
MA10 (10日均线)
3.17
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 | 3.09 | 3.17 | 3.08 | 3.14 | +1.29% | 248,910 | 77,952,751 |
| 2024-08-29 | 3.07 | 3.1 | 3.04 | 3.1 | +0.98% | 130,246 | 40,088,807 |
| 2024-08-28 | 3.04 | 3.1 | 3.04 | 3.07 | +0.66% | 184,247 | 56,728,668 |
| 2024-08-27 | 3.08 | 3.09 | 3.03 | 3.05 | -1.29% | 165,578 | 50,578,730 |
| 2024-08-26 | 3.04 | 3.09 | 3.02 | 3.09 | +1.64% | 151,890 | 46,574,066 |
| 2024-08-23 | 3.08 | 3.09 | 3.01 | 3.04 | -1.3% | 155,446 | 47,285,683 |
| 2024-08-22 | 3.12 | 3.13 | 3.08 | 3.08 | -0.96% | 126,386 | 39,220,560 |
| 2024-08-21 | 3.12 | 3.14 | 3.09 | 3.11 | -0.32% | 141,016 | 43,885,073 |
| 2024-08-20 | 3.2 | 3.21 | 3.11 | 3.12 | -2.5% | 191,510 | 60,138,335 |
| 2024-08-19 | 3.23 | 3.25 | 3.19 | 3.2 | -0.62% | 134,842 | 43,353,982 |
| 2024-08-16 | 3.27 | 3.28 | 3.21 | 3.22 | -1.53% | 168,394 | 54,472,036 |
| 2024-08-15 | 3.25 | 3.27 | 3.21 | 3.27 | +0.62% | 171,227 | 55,606,899 |
| 2024-08-14 | 3.25 | 3.27 | 3.23 | 3.25 | 0% | 126,703 | 41,223,853 |
| 2024-08-13 | 3.22 | 3.26 | 3.19 | 3.25 | +0.62% | 147,650 | 47,641,346 |
| 2024-08-12 | 3.25 | 3.3 | 3.22 | 3.23 | 0% | 215,386 | 70,139,395 |
| 2024-08-09 | 3.26 | 3.28 | 3.23 | 3.23 | -1.22% | 143,081 | 46,586,203 |
| 2024-08-08 | 3.24 | 3.28 | 3.2 | 3.27 | 0% | 218,704 | 70,933,389 |
| 2024-08-07 | 3.26 | 3.31 | 3.22 | 3.27 | +1.24% | 355,922 | 116,497,624 |
| 2024-08-06 | 3.19 | 3.23 | 3.17 | 3.23 | +2.22% | 181,859 | 58,157,030 |
| 2024-08-05 | 3.21 | 3.26 | 3.15 | 3.16 | -2.17% | 219,615 | 70,390,777 |
| 2024-08-02 | 3.25 | 3.29 | 3.23 | 3.23 | -1.52% | 170,149 | 55,425,773 |
| 2024-08-01 | 3.27 | 3.3 | 3.25 | 3.28 | -0.3% | 233,776 | 76,502,597 |
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：