股票概览
3.06
+1.66%
+0.05
3
开盘价
3.08
最高价
2.98
最低价
166,745
成交量
数据更新至: 2024-08-30
技术指标
3.03
MA5 (5日均线)
3.06
MA10 (10日均线)
3.15
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 | 3.08 | 2.98 | 3.06 | +1.66% | 166,745 | 50,792,291 |
| 2024-08-29 | 3.01 | 3.01 | 2.96 | 3.01 | 0% | 105,643 | 31,571,738 |
| 2024-08-28 | 3.01 | 3.03 | 2.99 | 3.01 | -0.66% | 119,798 | 36,026,561 |
| 2024-08-27 | 3.05 | 3.08 | 3.02 | 3.03 | -0.98% | 89,364 | 27,172,420 |
| 2024-08-26 | 3.04 | 3.08 | 3.01 | 3.06 | +0.66% | 101,914 | 31,109,504 |
| 2024-08-23 | 3.04 | 3.05 | 2.99 | 3.04 | -0.33% | 165,648 | 50,011,820 |
| 2024-08-22 | 3.09 | 3.12 | 3.04 | 3.05 | -1.29% | 164,221 | 50,633,402 |
| 2024-08-21 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 142,492 | 44,086,809 |
| 2024-08-20 | 3.14 | 3.18 | 3.08 | 3.09 | -1.9% | 178,496 | 55,758,807 |
| 2024-08-19 | 3.11 | 3.18 | 3.11 | 3.15 | +0.96% | 203,753 | 64,157,795 |
| 2024-08-16 | 3.17 | 3.2 | 3.12 | 3.12 | -1.58% | 202,193 | 63,787,627 |
| 2024-08-15 | 3.15 | 3.18 | 3.11 | 3.17 | +0.32% | 181,451 | 57,264,230 |
| 2024-08-14 | 3.16 | 3.21 | 3.15 | 3.16 | -0.32% | 182,189 | 58,009,048 |
| 2024-08-13 | 3.13 | 3.17 | 3.11 | 3.17 | +0.96% | 165,712 | 52,047,962 |
| 2024-08-12 | 3.19 | 3.19 | 3.11 | 3.14 | -1.57% | 201,964 | 63,577,775 |
| 2024-08-09 | 3.23 | 3.27 | 3.18 | 3.19 | -1.24% | 210,703 | 67,969,324 |
| 2024-08-08 | 3.25 | 3.28 | 3.2 | 3.23 | -1.82% | 265,648 | 85,757,521 |
| 2024-08-07 | 3.2 | 3.35 | 3.18 | 3.29 | +0.92% | 419,439 | 137,297,192 |
| 2024-08-06 | 3.49 | 3.54 | 3.24 | 3.26 | -9.44% | 805,481 | 266,007,741 |
| 2024-08-05 | 3.58 | 3.78 | 3.54 | 3.6 | -2.96% | 577,724 | 210,962,271 |
| 2024-08-02 | 3.8 | 3.87 | 3.67 | 3.71 | -4.87% | 728,225 | 273,557,436 |
| 2024-08-01 | 3.75 | 4.07 | 3.66 | 3.9 | -1.76% | 1,025,441 | 394,385,933 |
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：