股票概览
3.66
+0.55%
+0.02
3.63
开盘价
3.7
最高价
3.56
最低价
223,294
成交量
数据更新至: 2024-07-31
技术指标
3.50
MA5 (5日均线)
3.44
MA10 (10日均线)
3.38
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 | 3.63 | 3.7 | 3.56 | 3.66 | +0.55% | 223,294 | 80,914,705 |
| 2024-07-30 | 3.45 | 3.8 | 3.44 | 3.64 | +4.6% | 242,310 | 87,484,936 |
| 2024-07-29 | 3.39 | 3.51 | 3.36 | 3.48 | +2.65% | 106,428 | 36,817,054 |
| 2024-07-26 | 3.37 | 3.41 | 3.33 | 3.39 | +2.11% | 70,010 | 23,647,579 |
| 2024-07-25 | 3.28 | 3.37 | 3.25 | 3.32 | 0% | 65,829 | 21,856,669 |
| 2024-07-24 | 3.4 | 3.45 | 3.31 | 3.32 | -2.35% | 87,325 | 29,329,237 |
| 2024-07-23 | 3.44 | 3.53 | 3.38 | 3.4 | -1.16% | 87,504 | 30,285,218 |
| 2024-07-22 | 3.42 | 3.46 | 3.36 | 3.44 | +0.88% | 93,685 | 32,061,707 |
| 2024-07-19 | 3.33 | 3.47 | 3.26 | 3.41 | +1.79% | 121,635 | 41,019,804 |
| 2024-07-18 | 3.34 | 3.35 | 3.22 | 3.35 | +0.6% | 88,530 | 29,107,595 |
| 2024-07-17 | 3.31 | 3.36 | 3.3 | 3.33 | 0% | 72,419 | 24,129,572 |
| 2024-07-16 | 3.36 | 3.37 | 3.3 | 3.33 | -1.19% | 69,649 | 23,100,631 |
| 2024-07-15 | 3.38 | 3.39 | 3.31 | 3.37 | +1.2% | 99,152 | 33,225,445 |
| 2024-07-12 | 3.34 | 3.4 | 3.3 | 3.33 | +0.3% | 102,194 | 34,212,715 |
| 2024-07-11 | 3.17 | 3.35 | 3.17 | 3.32 | +6.07% | 148,002 | 48,425,189 |
| 2024-07-10 | 3.22 | 3.24 | 3.13 | 3.13 | -3.99% | 97,261 | 30,898,777 |
| 2024-07-09 | 3.27 | 3.28 | 3.12 | 3.26 | -0.31% | 127,080 | 40,805,555 |
| 2024-07-08 | 3.38 | 3.38 | 3.26 | 3.27 | -4.11% | 101,478 | 33,462,792 |
| 2024-07-05 | 3.33 | 3.43 | 3.25 | 3.41 | +1.49% | 91,147 | 30,617,710 |
| 2024-07-04 | 3.45 | 3.48 | 3.35 | 3.36 | -3.45% | 122,615 | 41,593,464 |
| 2024-07-03 | 3.58 | 3.61 | 3.45 | 3.48 | -1.97% | 137,490 | 47,925,292 |
| 2024-07-02 | 3.49 | 3.6 | 3.48 | 3.55 | +2.01% | 166,981 | 59,419,171 |
| 2024-07-01 | 3.55 | 3.55 | 3.41 | 3.48 | -1.69% | 143,980 | 49,890,624 |
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：