股票概览
3.71
+2.2%
+0.08
3.64
开盘价
3.72
最高价
3.6
最低价
143,764
成交量
数据更新至: 2024-07-31
技术指标
3.62
MA5 (5日均线)
3.60
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 | 3.64 | 3.72 | 3.6 | 3.71 | +2.2% | 143,764 | 52,834,420 |
| 2024-07-30 | 3.61 | 3.64 | 3.59 | 3.63 | +0.83% | 72,154 | 26,148,398 |
| 2024-07-29 | 3.59 | 3.62 | 3.54 | 3.6 | +0.28% | 78,430 | 28,176,448 |
| 2024-07-26 | 3.59 | 3.65 | 3.53 | 3.59 | 0% | 110,754 | 39,771,137 |
| 2024-07-25 | 3.56 | 3.6 | 3.49 | 3.59 | +1.13% | 61,560 | 21,912,544 |
| 2024-07-24 | 3.51 | 3.57 | 3.46 | 3.55 | +0.28% | 75,820 | 26,726,300 |
| 2024-07-23 | 3.62 | 3.69 | 3.53 | 3.54 | -1.94% | 69,337 | 25,006,912 |
| 2024-07-22 | 3.59 | 3.63 | 3.56 | 3.61 | 0% | 48,905 | 17,596,435 |
| 2024-07-19 | 3.57 | 3.64 | 3.53 | 3.61 | 0% | 53,962 | 19,364,457 |
| 2024-07-18 | 3.65 | 3.65 | 3.57 | 3.61 | -1.9% | 80,323 | 28,895,887 |
| 2024-07-17 | 3.74 | 3.75 | 3.67 | 3.68 | -1.34% | 62,449 | 23,145,528 |
| 2024-07-16 | 3.7 | 3.75 | 3.67 | 3.73 | +0.54% | 52,899 | 19,664,841 |
| 2024-07-15 | 3.78 | 3.78 | 3.68 | 3.71 | -1.85% | 72,179 | 26,838,346 |
| 2024-07-12 | 3.84 | 3.84 | 3.78 | 3.78 | -0.79% | 59,329 | 22,563,075 |
| 2024-07-11 | 3.81 | 3.87 | 3.79 | 3.81 | +0.79% | 130,434 | 49,776,785 |
| 2024-07-10 | 3.82 | 3.91 | 3.71 | 3.78 | -1.31% | 140,704 | 53,446,803 |
| 2024-07-09 | 3.54 | 3.84 | 3.39 | 3.83 | +8.19% | 243,760 | 88,874,456 |
| 2024-07-08 | 3.69 | 3.7 | 3.52 | 3.54 | -4.07% | 87,470 | 31,313,499 |
| 2024-07-05 | 3.64 | 3.71 | 3.6 | 3.69 | +1.1% | 60,684 | 22,226,341 |
| 2024-07-04 | 3.83 | 3.83 | 3.64 | 3.65 | -4.7% | 104,632 | 38,665,353 |
| 2024-07-03 | 3.77 | 3.89 | 3.75 | 3.83 | +1.59% | 141,530 | 54,300,351 |
| 2024-07-02 | 3.67 | 3.77 | 3.63 | 3.77 | +3.29% | 137,446 | 51,377,097 |
| 2024-07-01 | 3.59 | 3.67 | 3.58 | 3.65 | +0.83% | 79,780 | 29,006,782 |
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：