股票概览
3.84
+2.67%
+0.1
3.73
开盘价
3.85
最高价
3.72
最低价
286,218
成交量
数据更新至: 2024-07-31
技术指标
3.63
MA5 (5日均线)
3.52
MA10 (10日均线)
3.58
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 | 3.73 | 3.85 | 3.72 | 3.84 | +2.67% | 286,218 | 108,807,637 |
| 2024-07-30 | 3.78 | 3.81 | 3.69 | 3.74 | -1.06% | 371,649 | 138,852,677 |
| 2024-07-29 | 3.46 | 3.78 | 3.4 | 3.78 | +9.88% | 239,761 | 87,530,902 |
| 2024-07-26 | 3.36 | 3.45 | 3.34 | 3.44 | +2.99% | 99,455 | 33,993,953 |
| 2024-07-25 | 3.3 | 3.38 | 3.26 | 3.34 | +0.6% | 83,368 | 27,744,656 |
| 2024-07-24 | 3.4 | 3.45 | 3.32 | 3.32 | -3.21% | 88,806 | 29,897,385 |
| 2024-07-23 | 3.49 | 3.57 | 3.43 | 3.43 | -1.44% | 93,706 | 32,853,905 |
| 2024-07-22 | 3.42 | 3.51 | 3.38 | 3.48 | +1.75% | 92,584 | 31,984,510 |
| 2024-07-19 | 3.39 | 3.46 | 3.35 | 3.42 | +0.88% | 100,750 | 34,413,279 |
| 2024-07-18 | 3.4 | 3.42 | 3.3 | 3.39 | -1.45% | 152,948 | 51,350,498 |
| 2024-07-17 | 3.54 | 3.59 | 3.44 | 3.44 | -2.82% | 123,021 | 43,032,986 |
| 2024-07-16 | 3.54 | 3.61 | 3.51 | 3.54 | -0.56% | 93,027 | 33,020,698 |
| 2024-07-15 | 3.69 | 3.7 | 3.54 | 3.56 | -4.56% | 192,671 | 68,982,427 |
| 2024-07-12 | 3.79 | 3.86 | 3.72 | 3.73 | -1.58% | 120,716 | 45,660,311 |
| 2024-07-11 | 3.68 | 3.79 | 3.66 | 3.79 | +4.99% | 165,687 | 61,843,885 |
| 2024-07-10 | 3.76 | 3.76 | 3.57 | 3.61 | -2.17% | 117,404 | 42,672,282 |
| 2024-07-09 | 3.64 | 3.71 | 3.54 | 3.69 | +1.37% | 116,697 | 42,526,727 |
| 2024-07-08 | 3.78 | 3.79 | 3.63 | 3.64 | -3.7% | 109,032 | 40,083,842 |
| 2024-07-05 | 3.73 | 3.79 | 3.65 | 3.78 | +1.61% | 115,979 | 43,332,751 |
| 2024-07-04 | 3.9 | 3.94 | 3.71 | 3.72 | -4.37% | 133,512 | 50,447,172 |
| 2024-07-03 | 3.85 | 3.95 | 3.85 | 3.89 | +0.78% | 128,996 | 50,414,118 |
| 2024-07-02 | 3.81 | 3.91 | 3.78 | 3.86 | +1.58% | 142,711 | 55,213,734 |
| 2024-07-01 | 3.75 | 3.81 | 3.66 | 3.8 | +1.6% | 122,499 | 45,790,204 |
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：