股票概览
3.11
+1.3%
+0.04
3.07
开盘价
3.14
最高价
3.06
最低价
240,561
成交量
数据更新至: 2024-08-30
技术指标
3.14
MA5 (5日均线)
3.17
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 | 3.07 | 3.14 | 3.06 | 3.11 | +1.3% | 240,561 | 74,852,951 |
| 2024-08-29 | 3.16 | 3.16 | 3.07 | 3.07 | -3.15% | 289,130 | 89,651,654 |
| 2024-08-28 | 3.16 | 3.19 | 3.15 | 3.17 | 0% | 117,438 | 37,201,283 |
| 2024-08-27 | 3.19 | 3.19 | 3.16 | 3.17 | -0.63% | 99,519 | 31,571,929 |
| 2024-08-26 | 3.16 | 3.2 | 3.15 | 3.19 | +0.31% | 167,766 | 53,269,819 |
| 2024-08-23 | 3.18 | 3.19 | 3.15 | 3.18 | 0% | 145,585 | 46,109,166 |
| 2024-08-22 | 3.18 | 3.2 | 3.17 | 3.18 | +0.32% | 112,965 | 36,005,780 |
| 2024-08-21 | 3.19 | 3.21 | 3.17 | 3.17 | -0.94% | 131,496 | 41,856,078 |
| 2024-08-20 | 3.22 | 3.23 | 3.18 | 3.2 | -0.62% | 166,264 | 53,116,427 |
| 2024-08-19 | 3.18 | 3.22 | 3.16 | 3.22 | +1.58% | 170,664 | 54,640,380 |
| 2024-08-16 | 3.21 | 3.22 | 3.16 | 3.17 | -1.25% | 144,213 | 45,942,919 |
| 2024-08-15 | 3.16 | 3.21 | 3.15 | 3.21 | +1.26% | 189,008 | 60,318,621 |
| 2024-08-14 | 3.15 | 3.2 | 3.14 | 3.17 | +0.32% | 159,863 | 50,670,139 |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.16 | +0.64% | 152,508 | 47,986,969 |
| 2024-08-12 | 3.14 | 3.16 | 3.13 | 3.14 | -0.63% | 133,735 | 41,961,901 |
| 2024-08-09 | 3.17 | 3.19 | 3.14 | 3.16 | -0.32% | 139,430 | 44,097,553 |
| 2024-08-08 | 3.11 | 3.19 | 3.11 | 3.17 | +1.93% | 272,338 | 85,928,022 |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.11 | -2.81% | 402,030 | 126,022,677 |
| 2024-08-06 | 3.18 | 3.35 | 3.16 | 3.2 | +0.63% | 537,767 | 173,391,288 |
| 2024-08-05 | 3.21 | 3.25 | 3.17 | 3.18 | -0.93% | 277,830 | 89,124,686 |
| 2024-08-02 | 3.22 | 3.24 | 3.19 | 3.21 | -0.31% | 274,488 | 88,519,060 |
| 2024-08-01 | 3.17 | 3.23 | 3.16 | 3.22 | +1.58% | 297,190 | 95,025,633 |
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：