股票概览
3.12
+2.3%
+0.07
3.08
开盘价
3.14
最高价
3.03
最低价
34,885
成交量
数据更新至: 2024-08-30
技术指标
3.11
MA5 (5日均线)
3.13
MA10 (10日均线)
3.19
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 | 3.08 | 3.14 | 3.03 | 3.12 | +2.3% | 34,885 | 10,825,287 |
| 2024-08-29 | 2.99 | 3.06 | 2.99 | 3.05 | -1.93% | 42,237 | 12,787,078 |
| 2024-08-28 | 3.11 | 3.14 | 3.09 | 3.11 | 0% | 11,137 | 3,470,626 |
| 2024-08-27 | 3.15 | 3.16 | 3.1 | 3.11 | -1.27% | 14,306 | 4,471,474 |
| 2024-08-26 | 3.1 | 3.17 | 3.09 | 3.15 | +1.61% | 17,639 | 5,524,124 |
| 2024-08-23 | 3.11 | 3.14 | 3.07 | 3.1 | -0.64% | 20,441 | 6,328,200 |
| 2024-08-22 | 3.13 | 3.16 | 3.11 | 3.12 | -0.95% | 11,753 | 3,686,132 |
| 2024-08-21 | 3.17 | 3.19 | 3.13 | 3.15 | -1.25% | 14,712 | 4,657,291 |
| 2024-08-20 | 3.26 | 3.26 | 3.18 | 3.19 | -1.54% | 17,436 | 5,594,098 |
| 2024-08-19 | 3.22 | 3.28 | 3.22 | 3.24 | 0% | 9,650 | 3,138,156 |
| 2024-08-16 | 3.27 | 3.3 | 3.23 | 3.24 | -0.61% | 17,141 | 5,596,949 |
| 2024-08-15 | 3.24 | 3.28 | 3.23 | 3.26 | +0.93% | 14,526 | 4,733,571 |
| 2024-08-14 | 3.26 | 3.27 | 3.23 | 3.23 | -0.62% | 11,469 | 3,726,683 |
| 2024-08-13 | 3.25 | 3.26 | 3.2 | 3.25 | 0% | 18,487 | 5,983,827 |
| 2024-08-12 | 3.25 | 3.27 | 3.23 | 3.25 | 0% | 8,745 | 2,841,815 |
| 2024-08-09 | 3.26 | 3.28 | 3.24 | 3.25 | -0.31% | 15,857 | 5,169,362 |
| 2024-08-08 | 3.25 | 3.28 | 3.22 | 3.26 | 0% | 15,246 | 4,960,305 |
| 2024-08-07 | 3.27 | 3.29 | 3.25 | 3.26 | -0.61% | 12,889 | 4,212,927 |
| 2024-08-06 | 3.27 | 3.3 | 3.22 | 3.28 | +1.23% | 19,624 | 6,393,571 |
| 2024-08-05 | 3.29 | 3.31 | 3.21 | 3.24 | -1.22% | 29,859 | 9,772,045 |
| 2024-08-02 | 3.31 | 3.33 | 3.28 | 3.28 | -1.2% | 24,698 | 8,156,720 |
| 2024-08-01 | 3.31 | 3.34 | 3.28 | 3.32 | +0.3% | 30,884 | 10,221,278 |
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：