股票概览
3.54
+2.31%
+0.08
3.46
开盘价
3.56
最高价
3.45
最低价
103,586
成交量
数据更新至: 2024-07-31
技术指标
3.44
MA5 (5日均线)
3.43
MA10 (10日均线)
3.46
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 | 3.46 | 3.56 | 3.45 | 3.54 | +2.31% | 103,586 | 36,420,779 |
| 2024-07-30 | 3.44 | 3.46 | 3.41 | 3.46 | +0.58% | 45,974 | 15,841,280 |
| 2024-07-29 | 3.39 | 3.45 | 3.35 | 3.44 | +1.47% | 68,389 | 23,322,788 |
| 2024-07-26 | 3.34 | 3.41 | 3.34 | 3.39 | +0.89% | 51,321 | 17,358,000 |
| 2024-07-25 | 3.34 | 3.4 | 3.32 | 3.36 | +0.6% | 46,557 | 15,646,856 |
| 2024-07-24 | 3.38 | 3.43 | 3.33 | 3.34 | -1.76% | 81,966 | 27,507,152 |
| 2024-07-23 | 3.47 | 3.49 | 3.39 | 3.4 | -2.02% | 74,241 | 25,524,166 |
| 2024-07-22 | 3.44 | 3.48 | 3.41 | 3.47 | 0% | 53,394 | 18,420,448 |
| 2024-07-19 | 3.55 | 3.55 | 3.44 | 3.47 | +1.17% | 86,006 | 29,940,159 |
| 2024-07-18 | 3.44 | 3.44 | 3.38 | 3.43 | -0.87% | 48,570 | 16,567,548 |
| 2024-07-17 | 3.5 | 3.52 | 3.45 | 3.46 | -1.14% | 56,981 | 19,804,473 |
| 2024-07-16 | 3.51 | 3.51 | 3.45 | 3.5 | 0% | 42,966 | 14,924,898 |
| 2024-07-15 | 3.5 | 3.53 | 3.48 | 3.5 | -0.28% | 59,301 | 20,771,069 |
| 2024-07-12 | 3.56 | 3.56 | 3.5 | 3.51 | -1.4% | 86,057 | 30,361,828 |
| 2024-07-11 | 3.58 | 3.58 | 3.5 | 3.56 | +0.56% | 122,358 | 43,335,026 |
| 2024-07-10 | 3.4 | 3.65 | 3.38 | 3.54 | +2.31% | 206,326 | 73,483,860 |
| 2024-07-09 | 3.4 | 3.46 | 3.31 | 3.46 | +1.47% | 103,616 | 35,188,402 |
| 2024-07-08 | 3.53 | 3.53 | 3.4 | 3.41 | -3.4% | 105,118 | 36,153,607 |
| 2024-07-05 | 3.48 | 3.55 | 3.41 | 3.53 | +1.15% | 104,681 | 36,719,373 |
| 2024-07-04 | 3.6 | 3.6 | 3.49 | 3.49 | -3.06% | 139,753 | 49,351,837 |
| 2024-07-03 | 3.59 | 3.67 | 3.55 | 3.6 | -0.28% | 181,387 | 65,648,754 |
| 2024-07-02 | 3.53 | 3.77 | 3.5 | 3.61 | +2.27% | 247,747 | 89,871,139 |
| 2024-07-01 | 3.47 | 3.55 | 3.46 | 3.53 | -0.84% | 208,023 | 72,899,216 |
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：