股票概览
3.96
+1.28%
+0.05
3.91
开盘价
4
最高价
3.9
最低价
68,814
成交量
数据更新至: 2024-08-30
技术指标
3.85
MA5 (5日均线)
3.86
MA10 (10日均线)
3.87
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 | 3.91 | 4 | 3.9 | 3.96 | +1.28% | 68,814 | 27,314,834 |
| 2024-08-29 | 3.8 | 3.94 | 3.77 | 3.91 | +2.89% | 63,232 | 24,528,250 |
| 2024-08-28 | 3.74 | 3.87 | 3.69 | 3.8 | +1.33% | 55,264 | 21,025,608 |
| 2024-08-27 | 3.83 | 3.83 | 3.73 | 3.75 | -1.83% | 34,144 | 12,853,957 |
| 2024-08-26 | 3.74 | 3.86 | 3.74 | 3.82 | +2.69% | 39,227 | 14,958,448 |
| 2024-08-23 | 3.74 | 3.77 | 3.68 | 3.72 | -0.27% | 40,581 | 15,092,251 |
| 2024-08-22 | 4 | 4 | 3.73 | 3.73 | -6.75% | 112,319 | 42,926,753 |
| 2024-08-21 | 3.94 | 4.15 | 3.91 | 4 | +1.27% | 80,144 | 32,235,109 |
| 2024-08-20 | 4 | 4.06 | 3.88 | 3.95 | -1.25% | 64,157 | 25,404,874 |
| 2024-08-19 | 4.06 | 4.12 | 3.97 | 4 | +2.04% | 115,542 | 46,721,831 |
| 2024-08-16 | 3.88 | 3.95 | 3.86 | 3.92 | +1.55% | 49,456 | 19,275,891 |
| 2024-08-15 | 3.79 | 3.88 | 3.77 | 3.86 | +1.58% | 30,370 | 11,666,337 |
| 2024-08-14 | 3.83 | 3.84 | 3.78 | 3.8 | -0.26% | 26,833 | 10,219,914 |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | +0.79% | 24,992 | 9,454,736 |
| 2024-08-12 | 3.81 | 3.83 | 3.75 | 3.78 | -1.31% | 28,026 | 10,619,431 |
| 2024-08-09 | 3.92 | 3.95 | 3.83 | 3.83 | -1.29% | 31,294 | 12,126,497 |
| 2024-08-08 | 3.93 | 3.94 | 3.82 | 3.88 | -1.52% | 40,064 | 15,527,368 |
| 2024-08-07 | 4.07 | 4.07 | 3.94 | 3.94 | -0.51% | 55,377 | 22,132,924 |
| 2024-08-06 | 3.91 | 4.05 | 3.89 | 3.96 | +1.8% | 70,492 | 27,857,017 |
| 2024-08-05 | 3.91 | 3.98 | 3.87 | 3.89 | -1.52% | 71,416 | 27,955,495 |
| 2024-08-02 | 4.01 | 4.04 | 3.94 | 3.95 | -2.47% | 62,142 | 24,832,958 |
| 2024-08-01 | 4.07 | 4.09 | 4.02 | 4.05 | -0.25% | 65,999 | 26,755,415 |
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：