股票概览
3.78
+2.16%
+0.08
3.7
开盘价
3.83
最高价
3.7
最低价
28,773
成交量
数据更新至: 2024-08-30
技术指标
3.68
MA5 (5日均线)
3.65
MA10 (10日均线)
3.72
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 | 3.7 | 3.83 | 3.7 | 3.78 | +2.16% | 28,773 | 10,897,852 |
| 2024-08-29 | 3.68 | 3.73 | 3.62 | 3.7 | +0.54% | 29,791 | 10,971,381 |
| 2024-08-28 | 3.58 | 3.71 | 3.56 | 3.68 | +3.08% | 25,129 | 9,183,623 |
| 2024-08-27 | 3.64 | 3.67 | 3.57 | 3.57 | -2.46% | 14,846 | 5,359,752 |
| 2024-08-26 | 3.56 | 3.7 | 3.54 | 3.66 | +2.81% | 20,452 | 7,463,467 |
| 2024-08-23 | 3.59 | 3.6 | 3.52 | 3.56 | -0.56% | 17,497 | 6,222,786 |
| 2024-08-22 | 3.66 | 3.7 | 3.58 | 3.58 | -1.65% | 16,287 | 5,916,735 |
| 2024-08-21 | 3.65 | 3.68 | 3.63 | 3.64 | -0.27% | 12,998 | 4,756,126 |
| 2024-08-20 | 3.71 | 3.72 | 3.63 | 3.65 | -1.08% | 20,358 | 7,458,494 |
| 2024-08-19 | 3.73 | 3.76 | 3.67 | 3.69 | -0.27% | 19,348 | 7,179,698 |
| 2024-08-16 | 3.78 | 3.78 | 3.7 | 3.7 | -1.07% | 20,520 | 7,676,820 |
| 2024-08-15 | 3.69 | 3.76 | 3.66 | 3.74 | +1.63% | 24,015 | 8,936,319 |
| 2024-08-14 | 3.72 | 3.74 | 3.67 | 3.68 | -0.81% | 14,015 | 5,183,911 |
| 2024-08-13 | 3.72 | 3.73 | 3.65 | 3.71 | +0.27% | 22,141 | 8,178,461 |
| 2024-08-12 | 3.84 | 3.84 | 3.7 | 3.7 | -1.86% | 33,282 | 12,403,632 |
| 2024-08-09 | 3.86 | 3.9 | 3.77 | 3.77 | -1.82% | 24,980 | 9,551,903 |
| 2024-08-08 | 3.87 | 3.89 | 3.77 | 3.84 | -0.78% | 26,363 | 10,099,114 |
| 2024-08-07 | 3.92 | 3.95 | 3.87 | 3.87 | -1.53% | 22,220 | 8,681,639 |
| 2024-08-06 | 3.89 | 3.94 | 3.86 | 3.93 | +2.08% | 29,057 | 11,312,390 |
| 2024-08-05 | 3.97 | 4.03 | 3.85 | 3.85 | -3.99% | 54,864 | 21,606,652 |
| 2024-08-02 | 4.14 | 4.21 | 4.01 | 4.01 | -1.72% | 59,723 | 24,548,259 |
| 2024-08-01 | 4.06 | 4.13 | 4.05 | 4.08 | +0.49% | 37,560 | 15,381,486 |
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：