股票概览
3.39
+1.5%
+0.05
3.33
开盘价
3.42
最高价
3.32
最低价
99,576
成交量
数据更新至: 2024-08-30
技术指标
3.39
MA5 (5日均线)
3.43
MA10 (10日均线)
3.49
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 | 3.33 | 3.42 | 3.32 | 3.39 | +1.5% | 99,576 | 33,637,192 |
| 2024-08-29 | 3.38 | 3.38 | 3.3 | 3.34 | -1.18% | 83,953 | 27,983,184 |
| 2024-08-28 | 3.39 | 3.42 | 3.37 | 3.38 | -0.59% | 51,792 | 17,569,102 |
| 2024-08-27 | 3.42 | 3.44 | 3.39 | 3.4 | -0.87% | 43,205 | 14,729,420 |
| 2024-08-26 | 3.4 | 3.45 | 3.38 | 3.43 | +0.59% | 54,500 | 18,647,364 |
| 2024-08-23 | 3.45 | 3.47 | 3.38 | 3.41 | -1.73% | 82,504 | 28,182,584 |
| 2024-08-22 | 3.46 | 3.54 | 3.44 | 3.47 | +0.58% | 75,481 | 26,274,430 |
| 2024-08-21 | 3.51 | 3.51 | 3.45 | 3.45 | -1.15% | 52,680 | 18,263,904 |
| 2024-08-20 | 3.54 | 3.56 | 3.47 | 3.49 | -1.69% | 89,946 | 31,534,592 |
| 2024-08-19 | 3.52 | 3.55 | 3.51 | 3.55 | +0.85% | 42,077 | 14,884,744 |
| 2024-08-16 | 3.54 | 3.56 | 3.51 | 3.52 | -0.56% | 45,639 | 16,127,812 |
| 2024-08-15 | 3.52 | 3.56 | 3.49 | 3.54 | +0.57% | 49,799 | 17,585,186 |
| 2024-08-14 | 3.55 | 3.56 | 3.51 | 3.52 | -0.56% | 50,027 | 17,697,980 |
| 2024-08-13 | 3.53 | 3.56 | 3.52 | 3.54 | +0.57% | 56,870 | 20,117,637 |
| 2024-08-12 | 3.54 | 3.55 | 3.51 | 3.52 | -1.12% | 38,704 | 13,667,230 |
| 2024-08-09 | 3.57 | 3.6 | 3.55 | 3.56 | 0% | 41,582 | 14,853,956 |
| 2024-08-08 | 3.53 | 3.58 | 3.52 | 3.56 | +0.56% | 49,771 | 17,691,897 |
| 2024-08-07 | 3.57 | 3.57 | 3.53 | 3.54 | -0.56% | 39,533 | 14,015,845 |
| 2024-08-06 | 3.55 | 3.58 | 3.52 | 3.56 | +0.56% | 65,258 | 23,169,857 |
| 2024-08-05 | 3.58 | 3.61 | 3.53 | 3.54 | -1.39% | 80,003 | 28,566,067 |
| 2024-08-02 | 3.62 | 3.63 | 3.58 | 3.59 | -1.1% | 59,673 | 21,519,652 |
| 2024-08-01 | 3.61 | 3.65 | 3.6 | 3.63 | +0.28% | 75,218 | 27,282,087 |
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：