股票概览
3.27
+2.51%
+0.08
3.18
开盘价
3.33
最高价
3.14
最低价
190,951
成交量
数据更新至: 2024-08-30
技术指标
3.24
MA5 (5日均线)
3.32
MA10 (10日均线)
3.30
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 | 3.18 | 3.33 | 3.14 | 3.27 | +2.51% | 190,951 | 61,929,188 |
| 2024-08-29 | 3.2 | 3.21 | 3.14 | 3.19 | -1.24% | 149,836 | 47,598,003 |
| 2024-08-28 | 3.25 | 3.32 | 3.13 | 3.23 | -1.52% | 219,096 | 71,070,768 |
| 2024-08-27 | 3.26 | 3.45 | 3.22 | 3.28 | +1.23% | 257,357 | 84,858,992 |
| 2024-08-26 | 3.13 | 3.32 | 3.11 | 3.24 | +3.85% | 239,743 | 77,393,718 |
| 2024-08-23 | 3.2 | 3.21 | 3.09 | 3.12 | -1.89% | 188,765 | 59,191,911 |
| 2024-08-22 | 3.35 | 3.35 | 3.18 | 3.18 | -5.36% | 270,753 | 87,592,239 |
| 2024-08-21 | 3.47 | 3.53 | 3.33 | 3.36 | -5.08% | 359,385 | 121,765,497 |
| 2024-08-20 | 3.68 | 3.74 | 3.54 | 3.54 | -6.1% | 467,779 | 169,115,913 |
| 2024-08-19 | 3.64 | 3.77 | 3.48 | 3.77 | +9.91% | 439,419 | 159,789,593 |
| 2024-08-16 | 3.5 | 3.67 | 3.38 | 3.43 | +1.78% | 403,337 | 140,264,634 |
| 2024-08-15 | 3.33 | 3.42 | 3.3 | 3.37 | +0.3% | 214,995 | 72,270,897 |
| 2024-08-14 | 3.47 | 3.52 | 3.31 | 3.36 | 0% | 236,608 | 79,950,326 |
| 2024-08-13 | 3.24 | 3.59 | 3.24 | 3.36 | +2.44% | 329,150 | 111,675,091 |
| 2024-08-12 | 3.27 | 3.35 | 3.25 | 3.28 | +1.23% | 220,896 | 72,794,024 |
| 2024-08-09 | 3.3 | 3.34 | 3.23 | 3.24 | -3.86% | 248,514 | 81,184,211 |
| 2024-08-08 | 3.16 | 3.5 | 3.15 | 3.37 | +5.97% | 351,426 | 116,064,194 |
| 2024-08-07 | 3.19 | 3.23 | 3.14 | 3.18 | 0% | 122,414 | 38,760,221 |
| 2024-08-06 | 3.11 | 3.19 | 3.1 | 3.18 | +3.25% | 164,198 | 51,775,961 |
| 2024-08-05 | 3.18 | 3.23 | 3.08 | 3.08 | -2.84% | 208,605 | 65,915,476 |
| 2024-08-02 | 3.12 | 3.22 | 3.09 | 3.17 | +1.28% | 204,769 | 64,983,922 |
| 2024-08-01 | 3.18 | 3.19 | 3.12 | 3.13 | -1.57% | 163,574 | 51,498,169 |
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：