股票概览
3.2
+1.27%
+0.04
3.16
开盘价
3.24
最高价
3.16
最低价
44,863
成交量
数据更新至: 2024-08-30
技术指标
3.13
MA5 (5日均线)
3.13
MA10 (10日均线)
3.22
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 | 3.16 | 3.24 | 3.16 | 3.2 | +1.27% | 44,863 | 14,361,865 |
| 2024-08-29 | 3.11 | 3.18 | 3.1 | 3.16 | +1.94% | 43,832 | 13,830,316 |
| 2024-08-28 | 3.07 | 3.12 | 3.04 | 3.1 | +0.98% | 26,431 | 8,153,540 |
| 2024-08-27 | 3.11 | 3.12 | 3.06 | 3.07 | -1.29% | 20,696 | 6,377,064 |
| 2024-08-26 | 3.06 | 3.12 | 3.04 | 3.11 | +1.3% | 27,671 | 8,551,218 |
| 2024-08-23 | 3.1 | 3.1 | 3.04 | 3.07 | -0.97% | 32,821 | 10,075,571 |
| 2024-08-22 | 3.14 | 3.16 | 3.09 | 3.1 | -0.64% | 20,662 | 6,446,263 |
| 2024-08-21 | 3.14 | 3.15 | 3.12 | 3.12 | -0.95% | 23,500 | 7,363,565 |
| 2024-08-20 | 3.24 | 3.25 | 3.14 | 3.15 | -2.78% | 45,550 | 14,484,052 |
| 2024-08-19 | 3.24 | 3.27 | 3.22 | 3.24 | -0.31% | 28,401 | 9,216,854 |
| 2024-08-16 | 3.33 | 3.35 | 3.24 | 3.25 | -2.4% | 51,230 | 16,850,036 |
| 2024-08-15 | 3.33 | 3.37 | 3.3 | 3.33 | -0.6% | 36,461 | 12,151,953 |
| 2024-08-14 | 3.37 | 3.42 | 3.34 | 3.35 | -0.89% | 43,625 | 14,710,042 |
| 2024-08-13 | 3.31 | 3.38 | 3.26 | 3.38 | +1.2% | 65,683 | 21,931,508 |
| 2024-08-12 | 3.28 | 3.38 | 3.28 | 3.34 | +1.83% | 60,448 | 20,215,418 |
| 2024-08-09 | 3.28 | 3.33 | 3.27 | 3.28 | +0.31% | 30,321 | 9,984,340 |
| 2024-08-08 | 3.29 | 3.3 | 3.24 | 3.27 | 0% | 31,797 | 10,411,247 |
| 2024-08-07 | 3.28 | 3.3 | 3.26 | 3.27 | -0.61% | 25,161 | 8,237,800 |
| 2024-08-06 | 3.26 | 3.29 | 3.23 | 3.29 | +1.86% | 43,403 | 14,158,438 |
| 2024-08-05 | 3.3 | 3.33 | 3.23 | 3.23 | -2.12% | 42,434 | 13,931,066 |
| 2024-08-02 | 3.32 | 3.36 | 3.3 | 3.3 | -1.2% | 40,194 | 13,388,580 |
| 2024-08-01 | 3.38 | 3.39 | 3.33 | 3.34 | -1.18% | 50,168 | 16,829,662 |
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：