股票概览
3.06
-1.29%
-0.04
3.1
开盘价
3.11
最高价
3.06
最低价
2,250,458
成交量
数据更新至: 2024-08-30
技术指标
3.18
MA5 (5日均线)
3.21
MA10 (10日均线)
3.18
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 | 3.1 | 3.11 | 3.06 | 3.06 | -1.29% | 2,250,458 | 693,192,535 |
| 2024-08-29 | 3.21 | 3.22 | 3.1 | 3.1 | -3.73% | 1,957,493 | 614,122,854 |
| 2024-08-28 | 3.26 | 3.26 | 3.2 | 3.22 | -1.23% | 1,433,357 | 462,026,540 |
| 2024-08-27 | 3.25 | 3.27 | 3.23 | 3.26 | +0.31% | 1,134,512 | 369,002,574 |
| 2024-08-26 | 3.26 | 3.27 | 3.22 | 3.25 | -0.31% | 970,215 | 314,633,103 |
| 2024-08-23 | 3.26 | 3.27 | 3.21 | 3.26 | +0.31% | 1,129,945 | 366,356,881 |
| 2024-08-22 | 3.23 | 3.27 | 3.22 | 3.25 | +0.62% | 1,310,971 | 426,525,811 |
| 2024-08-21 | 3.25 | 3.25 | 3.19 | 3.23 | -0.62% | 1,256,132 | 404,958,504 |
| 2024-08-20 | 3.26 | 3.27 | 3.23 | 3.25 | -0.31% | 1,172,853 | 381,203,735 |
| 2024-08-19 | 3.22 | 3.26 | 3.2 | 3.26 | +1.24% | 1,505,438 | 488,181,129 |
| 2024-08-16 | 3.19 | 3.22 | 3.18 | 3.22 | +1.26% | 1,313,152 | 420,794,915 |
| 2024-08-15 | 3.13 | 3.19 | 3.11 | 3.18 | +1.92% | 1,475,257 | 465,488,400 |
| 2024-08-14 | 3.11 | 3.14 | 3.11 | 3.12 | 0% | 715,497 | 223,405,884 |
| 2024-08-13 | 3.11 | 3.13 | 3.1 | 3.12 | +0.65% | 775,833 | 241,606,538 |
| 2024-08-12 | 3.13 | 3.14 | 3.1 | 3.1 | -0.96% | 798,771 | 248,651,115 |
| 2024-08-09 | 3.14 | 3.16 | 3.13 | 3.13 | -0.32% | 628,059 | 197,243,680 |
| 2024-08-08 | 3.14 | 3.16 | 3.13 | 3.14 | 0% | 873,874 | 274,665,813 |
| 2024-08-07 | 3.11 | 3.18 | 3.1 | 3.14 | +0.96% | 1,463,061 | 460,816,319 |
| 2024-08-06 | 3.15 | 3.16 | 3.08 | 3.11 | -0.96% | 1,491,920 | 463,683,117 |
| 2024-08-05 | 3.15 | 3.18 | 3.13 | 3.14 | -0.63% | 1,424,779 | 449,466,728 |
| 2024-08-02 | 3.16 | 3.18 | 3.15 | 3.16 | -0.63% | 920,971 | 291,588,076 |
| 2024-08-01 | 3.16 | 3.2 | 3.13 | 3.18 | +0.63% | 1,503,536 | 476,928,607 |
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：