股票概览
3.37
-0.59%
-0.02
3.36
开盘价
3.43
最高价
3.29
最低价
145,022
成交量
数据更新至: 2024-08-30
技术指标
3.33
MA5 (5日均线)
3.34
MA10 (10日均线)
3.45
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 | 3.36 | 3.43 | 3.29 | 3.37 | -0.59% | 145,022 | 49,107,643 |
| 2024-08-29 | 3.26 | 3.4 | 3.21 | 3.39 | +3.35% | 78,575 | 26,323,492 |
| 2024-08-28 | 3.26 | 3.33 | 3.22 | 3.28 | +0.61% | 51,801 | 16,994,207 |
| 2024-08-27 | 3.33 | 3.34 | 3.26 | 3.26 | -2.4% | 57,849 | 19,012,673 |
| 2024-08-26 | 3.26 | 3.37 | 3.25 | 3.34 | +2.45% | 68,131 | 22,672,498 |
| 2024-08-23 | 3.28 | 3.31 | 3.24 | 3.26 | -0.61% | 56,814 | 18,586,065 |
| 2024-08-22 | 3.38 | 3.39 | 3.27 | 3.28 | -2.38% | 71,669 | 23,723,355 |
| 2024-08-21 | 3.37 | 3.41 | 3.35 | 3.36 | -0.3% | 55,649 | 18,759,962 |
| 2024-08-20 | 3.48 | 3.48 | 3.36 | 3.37 | -3.16% | 74,021 | 25,175,045 |
| 2024-08-19 | 3.47 | 3.54 | 3.47 | 3.48 | -0.29% | 64,479 | 22,534,061 |
| 2024-08-16 | 3.55 | 3.57 | 3.48 | 3.49 | -1.69% | 59,848 | 21,054,066 |
| 2024-08-15 | 3.48 | 3.57 | 3.44 | 3.55 | +2.01% | 76,802 | 27,010,339 |
| 2024-08-14 | 3.51 | 3.55 | 3.47 | 3.48 | -1.42% | 56,086 | 19,632,195 |
| 2024-08-13 | 3.49 | 3.54 | 3.45 | 3.53 | +0.86% | 54,463 | 19,011,896 |
| 2024-08-12 | 3.54 | 3.55 | 3.48 | 3.5 | -1.41% | 72,201 | 25,334,896 |
| 2024-08-09 | 3.61 | 3.66 | 3.55 | 3.55 | -1.11% | 75,679 | 27,228,233 |
| 2024-08-08 | 3.6 | 3.63 | 3.54 | 3.59 | -1.37% | 82,794 | 29,717,184 |
| 2024-08-07 | 3.63 | 3.68 | 3.58 | 3.64 | -0.55% | 84,060 | 30,631,716 |
| 2024-08-06 | 3.67 | 3.71 | 3.59 | 3.66 | +0.55% | 126,177 | 45,961,315 |
| 2024-08-05 | 3.71 | 3.81 | 3.63 | 3.64 | -4.71% | 214,215 | 79,718,865 |
| 2024-08-02 | 3.82 | 3.95 | 3.75 | 3.82 | +0.26% | 269,955 | 103,739,126 |
| 2024-08-01 | 3.86 | 3.86 | 3.77 | 3.81 | -1.04% | 142,921 | 54,371,516 |
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：