股票概览
3.82
+1.6%
+0.06
3.75
开盘价
3.84
最高价
3.7
最低价
247,019
成交量
数据更新至: 2024-07-31
技术指标
3.73
MA5 (5日均线)
3.66
MA10 (10日均线)
3.66
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 3.75 | 3.84 | 3.7 | 3.82 | +1.6% | 247,019 | 93,724,053 |
| 2024-07-30 | 3.68 | 3.82 | 3.65 | 3.76 | +2.17% | 233,287 | 87,479,042 |
| 2024-07-29 | 3.71 | 3.72 | 3.62 | 3.68 | -1.87% | 130,054 | 47,715,968 |
| 2024-07-26 | 3.68 | 3.79 | 3.67 | 3.75 | +3.59% | 192,863 | 71,715,319 |
| 2024-07-25 | 3.56 | 3.64 | 3.52 | 3.62 | +2.26% | 139,981 | 50,178,095 |
| 2024-07-24 | 3.65 | 3.66 | 3.54 | 3.54 | -3.28% | 183,342 | 65,613,066 |
| 2024-07-23 | 3.58 | 3.86 | 3.58 | 3.66 | +2.81% | 340,062 | 126,527,599 |
| 2024-07-22 | 3.56 | 3.58 | 3.52 | 3.56 | -1.11% | 110,928 | 39,366,227 |
| 2024-07-19 | 3.6 | 3.61 | 3.54 | 3.6 | -0.83% | 124,587 | 44,574,126 |
| 2024-07-18 | 3.62 | 3.63 | 3.55 | 3.63 | 0% | 135,402 | 48,528,937 |
| 2024-07-17 | 3.61 | 3.71 | 3.61 | 3.63 | +0.28% | 165,366 | 60,438,402 |
| 2024-07-16 | 3.62 | 3.67 | 3.59 | 3.62 | -1.09% | 141,627 | 51,234,065 |
| 2024-07-15 | 3.71 | 3.73 | 3.64 | 3.66 | -2.66% | 157,239 | 57,755,114 |
| 2024-07-12 | 3.6 | 3.88 | 3.6 | 3.76 | +4.16% | 309,799 | 116,832,605 |
| 2024-07-11 | 3.59 | 3.64 | 3.55 | 3.61 | +1.69% | 130,209 | 46,866,245 |
| 2024-07-10 | 3.66 | 3.67 | 3.54 | 3.55 | -3.79% | 148,111 | 53,256,427 |
| 2024-07-09 | 3.63 | 3.71 | 3.51 | 3.69 | +2.5% | 173,813 | 62,754,469 |
| 2024-07-08 | 3.49 | 3.65 | 3.46 | 3.6 | -2.96% | 195,991 | 69,833,861 |
| 2024-07-05 | 3.65 | 3.71 | 3.59 | 3.71 | +1.37% | 120,812 | 44,108,657 |
| 2024-07-04 | 3.79 | 3.8 | 3.63 | 3.66 | -2.66% | 189,314 | 69,877,835 |
| 2024-07-03 | 3.8 | 3.87 | 3.74 | 3.76 | -2.08% | 191,126 | 72,600,701 |
| 2024-07-02 | 3.86 | 3.93 | 3.81 | 3.84 | -1.54% | 222,599 | 86,072,029 |
| 2024-07-01 | 3.82 | 3.92 | 3.78 | 3.9 | +0.52% | 271,615 | 105,281,394 |
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：