股票概览
3.45
+1.77%
+0.06
3.38
开盘价
3.49
最高价
3.36
最低价
111,802
成交量
数据更新至: 2024-08-30
技术指标
3.41
MA5 (5日均线)
3.42
MA10 (10日均线)
3.42
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 | 3.38 | 3.49 | 3.36 | 3.45 | +1.77% | 111,802 | 38,374,868 |
| 2024-08-29 | 3.36 | 3.41 | 3.33 | 3.39 | -0.29% | 88,231 | 29,734,435 |
| 2024-08-28 | 3.35 | 3.47 | 3.33 | 3.4 | +0.59% | 88,564 | 30,067,474 |
| 2024-08-27 | 3.43 | 3.47 | 3.34 | 3.38 | -1.46% | 107,906 | 36,688,315 |
| 2024-08-26 | 3.38 | 3.46 | 3.33 | 3.43 | +1.48% | 132,266 | 45,143,775 |
| 2024-08-23 | 3.46 | 3.49 | 3.3 | 3.38 | -2.31% | 181,404 | 61,226,956 |
| 2024-08-22 | 3.63 | 3.63 | 3.46 | 3.46 | -4.68% | 279,926 | 98,208,604 |
| 2024-08-21 | 3.32 | 3.63 | 3.29 | 3.63 | +10% | 249,870 | 89,850,905 |
| 2024-08-20 | 3.36 | 3.38 | 3.28 | 3.3 | -1.49% | 31,080 | 10,321,040 |
| 2024-08-19 | 3.39 | 3.41 | 3.35 | 3.35 | -1.18% | 30,444 | 10,265,370 |
| 2024-08-16 | 3.45 | 3.47 | 3.38 | 3.39 | -1.74% | 31,318 | 10,714,741 |
| 2024-08-15 | 3.42 | 3.46 | 3.38 | 3.45 | +1.17% | 27,441 | 9,402,739 |
| 2024-08-14 | 3.48 | 3.5 | 3.4 | 3.41 | -1.45% | 23,247 | 7,991,957 |
| 2024-08-13 | 3.42 | 3.47 | 3.38 | 3.46 | +1.17% | 24,003 | 8,247,301 |
| 2024-08-12 | 3.43 | 3.47 | 3.41 | 3.42 | -0.58% | 22,125 | 7,608,937 |
| 2024-08-09 | 3.51 | 3.51 | 3.44 | 3.44 | -1.15% | 28,614 | 9,948,025 |
| 2024-08-08 | 3.43 | 3.49 | 3.39 | 3.48 | +1.46% | 39,618 | 13,670,311 |
| 2024-08-07 | 3.4 | 3.44 | 3.35 | 3.43 | +0.88% | 38,629 | 13,168,355 |
| 2024-08-06 | 3.37 | 3.41 | 3.35 | 3.4 | +1.19% | 35,869 | 12,125,190 |
| 2024-08-05 | 3.43 | 3.47 | 3.35 | 3.36 | -2.33% | 42,689 | 14,567,714 |
| 2024-08-02 | 3.43 | 3.5 | 3.42 | 3.44 | -0.29% | 46,463 | 16,106,395 |
| 2024-08-01 | 3.48 | 3.53 | 3.43 | 3.45 | -0.86% | 75,871 | 26,280,343 |
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：