股票概览
3.54
+1.14%
+0.04
3.5
开盘价
3.62
最高价
3.45
最低价
38,991
成交量
数据更新至: 2024-08-30
技术指标
3.47
MA5 (5日均线)
3.49
MA10 (10日均线)
3.54
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 | 3.5 | 3.62 | 3.45 | 3.54 | +1.14% | 38,991 | 13,751,565 |
| 2024-08-29 | 3.47 | 3.51 | 3.38 | 3.5 | +0.86% | 28,514 | 9,843,740 |
| 2024-08-28 | 3.32 | 3.49 | 3.32 | 3.47 | +2.36% | 37,326 | 12,889,988 |
| 2024-08-27 | 3.46 | 3.5 | 3.36 | 3.39 | -1.45% | 15,004 | 5,118,798 |
| 2024-08-26 | 3.37 | 3.48 | 3.34 | 3.44 | +1.18% | 30,055 | 10,315,996 |
| 2024-08-23 | 3.44 | 3.46 | 3.22 | 3.4 | -1.16% | 57,333 | 19,093,207 |
| 2024-08-22 | 3.46 | 3.55 | 3.41 | 3.44 | -1.71% | 29,497 | 10,218,843 |
| 2024-08-21 | 3.55 | 3.57 | 3.46 | 3.5 | -1.41% | 20,390 | 7,155,961 |
| 2024-08-20 | 3.66 | 3.69 | 3.5 | 3.55 | -3.01% | 19,277 | 6,887,635 |
| 2024-08-19 | 3.66 | 3.72 | 3.63 | 3.66 | -0.27% | 28,335 | 10,402,120 |
| 2024-08-16 | 3.65 | 3.7 | 3.61 | 3.67 | 0% | 31,102 | 11,382,102 |
| 2024-08-15 | 3.64 | 3.7 | 3.59 | 3.67 | +0.82% | 23,339 | 8,532,031 |
| 2024-08-14 | 3.64 | 3.68 | 3.59 | 3.64 | -0.27% | 17,597 | 6,406,551 |
| 2024-08-13 | 3.62 | 3.66 | 3.56 | 3.65 | +1.11% | 30,806 | 11,103,707 |
| 2024-08-12 | 3.7 | 3.73 | 3.58 | 3.61 | -1.63% | 50,044 | 18,239,957 |
| 2024-08-09 | 3.61 | 3.7 | 3.59 | 3.67 | +2.51% | 48,116 | 17,550,639 |
| 2024-08-08 | 3.53 | 3.62 | 3.52 | 3.58 | +1.42% | 28,431 | 10,178,872 |
| 2024-08-07 | 3.54 | 3.58 | 3.48 | 3.53 | -0.28% | 25,163 | 8,884,506 |
| 2024-08-06 | 3.45 | 3.55 | 3.37 | 3.54 | +3.51% | 42,690 | 14,867,984 |
| 2024-08-05 | 3.52 | 3.59 | 3.39 | 3.42 | -2.84% | 32,651 | 11,419,573 |
| 2024-08-02 | 3.54 | 3.61 | 3.48 | 3.52 | +0.28% | 40,139 | 14,272,114 |
| 2024-08-01 | 3.52 | 3.61 | 3.48 | 3.51 | -0.28% | 34,437 | 12,185,778 |
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：