股票概览
3.3
0%
0
3.3
开盘价
3.33
最高价
3.21
最低价
678,080
成交量
数据更新至: 2024-08-30
技术指标
3.39
MA5 (5日均线)
3.44
MA10 (10日均线)
3.48
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 | 3.33 | 3.21 | 3.3 | 0% | 678,080 | 222,728,108 |
| 2024-08-29 | 3.48 | 3.51 | 3.26 | 3.3 | -4.9% | 966,443 | 321,201,628 |
| 2024-08-28 | 3.41 | 3.5 | 3.38 | 3.47 | +2.06% | 526,994 | 181,581,997 |
| 2024-08-27 | 3.45 | 3.47 | 3.38 | 3.4 | -2.02% | 375,757 | 128,385,079 |
| 2024-08-26 | 3.48 | 3.51 | 3.41 | 3.47 | -0.29% | 338,956 | 117,477,762 |
| 2024-08-23 | 3.53 | 3.56 | 3.42 | 3.48 | -1.69% | 514,211 | 178,290,880 |
| 2024-08-22 | 3.46 | 3.58 | 3.45 | 3.54 | +2.31% | 555,812 | 196,256,584 |
| 2024-08-21 | 3.44 | 3.48 | 3.42 | 3.46 | +0.29% | 311,248 | 107,449,716 |
| 2024-08-20 | 3.52 | 3.53 | 3.41 | 3.45 | -1.99% | 451,908 | 155,928,310 |
| 2024-08-19 | 3.39 | 3.55 | 3.38 | 3.52 | +4.14% | 572,671 | 199,653,987 |
| 2024-08-16 | 3.47 | 3.48 | 3.36 | 3.38 | -3.7% | 413,557 | 141,078,063 |
| 2024-08-15 | 3.5 | 3.54 | 3.47 | 3.51 | +0.29% | 381,468 | 133,916,802 |
| 2024-08-14 | 3.49 | 3.53 | 3.48 | 3.5 | -0.28% | 255,824 | 89,576,947 |
| 2024-08-13 | 3.52 | 3.54 | 3.47 | 3.51 | 0% | 345,646 | 121,021,063 |
| 2024-08-12 | 3.55 | 3.57 | 3.5 | 3.51 | -0.85% | 297,256 | 104,686,272 |
| 2024-08-09 | 3.53 | 3.58 | 3.5 | 3.54 | +0.28% | 443,564 | 156,964,771 |
| 2024-08-08 | 3.52 | 3.55 | 3.49 | 3.53 | +0.86% | 319,995 | 112,661,402 |
| 2024-08-07 | 3.57 | 3.58 | 3.5 | 3.5 | -1.96% | 381,127 | 134,640,445 |
| 2024-08-06 | 3.6 | 3.63 | 3.54 | 3.57 | -0.56% | 408,304 | 145,885,163 |
| 2024-08-05 | 3.69 | 3.7 | 3.56 | 3.59 | -2.97% | 666,008 | 241,756,381 |
| 2024-08-02 | 3.7 | 3.75 | 3.65 | 3.7 | -0.27% | 373,050 | 138,252,924 |
| 2024-08-01 | 3.61 | 3.77 | 3.6 | 3.71 | +2.77% | 717,081 | 265,776,531 |
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：