股票概览
3.46
+0.58%
+0.02
3.45
开盘价
3.49
最高价
3.43
最低价
42,969
成交量
数据更新至: 2024-08-30
技术指标
3.44
MA5 (5日均线)
3.46
MA10 (10日均线)
3.51
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 | 3.45 | 3.49 | 3.43 | 3.46 | +0.58% | 42,969 | 14,902,761 |
| 2024-08-29 | 3.42 | 3.45 | 3.41 | 3.44 | 0% | 28,596 | 9,814,343 |
| 2024-08-28 | 3.42 | 3.47 | 3.4 | 3.44 | +0.58% | 26,827 | 9,231,288 |
| 2024-08-27 | 3.43 | 3.45 | 3.4 | 3.42 | -0.87% | 24,512 | 8,394,452 |
| 2024-08-26 | 3.39 | 3.47 | 3.39 | 3.45 | +1.77% | 33,428 | 11,502,447 |
| 2024-08-23 | 3.43 | 3.44 | 3.38 | 3.39 | -1.45% | 37,023 | 12,597,296 |
| 2024-08-22 | 3.45 | 3.48 | 3.43 | 3.44 | -0.29% | 26,786 | 9,253,125 |
| 2024-08-21 | 3.49 | 3.5 | 3.45 | 3.45 | -1.43% | 35,893 | 12,459,451 |
| 2024-08-20 | 3.56 | 3.56 | 3.49 | 3.5 | -1.69% | 43,562 | 15,301,325 |
| 2024-08-19 | 3.55 | 3.58 | 3.54 | 3.56 | 0% | 23,929 | 8,524,310 |
| 2024-08-16 | 3.6 | 3.6 | 3.55 | 3.56 | -0.84% | 32,732 | 11,679,115 |
| 2024-08-15 | 3.56 | 3.6 | 3.55 | 3.59 | +0.28% | 34,294 | 12,287,580 |
| 2024-08-14 | 3.57 | 3.59 | 3.54 | 3.58 | +0.28% | 36,038 | 12,868,236 |
| 2024-08-13 | 3.55 | 3.58 | 3.51 | 3.57 | +0.28% | 35,045 | 12,423,420 |
| 2024-08-12 | 3.57 | 3.59 | 3.54 | 3.56 | 0% | 32,079 | 11,440,634 |
| 2024-08-09 | 3.58 | 3.6 | 3.55 | 3.56 | -0.28% | 34,175 | 12,236,557 |
| 2024-08-08 | 3.55 | 3.58 | 3.53 | 3.57 | +0.28% | 32,093 | 11,406,164 |
| 2024-08-07 | 3.55 | 3.58 | 3.53 | 3.56 | +0.28% | 40,772 | 14,519,512 |
| 2024-08-06 | 3.53 | 3.55 | 3.51 | 3.55 | +1.14% | 35,544 | 12,557,618 |
| 2024-08-05 | 3.6 | 3.6 | 3.51 | 3.51 | -2.23% | 58,062 | 20,674,274 |
| 2024-08-02 | 3.62 | 3.63 | 3.58 | 3.59 | -1.1% | 41,052 | 14,778,756 |
| 2024-08-01 | 3.62 | 3.66 | 3.62 | 3.63 | -0.27% | 53,277 | 19,369,289 |
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：