股票概览
3.6
+1.41%
+0.05
3.54
开盘价
3.61
最高价
3.54
最低价
294,287
成交量
数据更新至: 2024-07-31
技术指标
3.53
MA5 (5日均线)
3.50
MA10 (10日均线)
3.49
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 | 3.54 | 3.61 | 3.54 | 3.6 | +1.41% | 294,287 | 105,636,763 |
| 2024-07-30 | 3.51 | 3.56 | 3.5 | 3.55 | +1.14% | 186,365 | 65,800,853 |
| 2024-07-29 | 3.51 | 3.53 | 3.49 | 3.51 | 0% | 167,310 | 58,746,023 |
| 2024-07-26 | 3.47 | 3.51 | 3.47 | 3.51 | +1.15% | 172,923 | 60,493,605 |
| 2024-07-25 | 3.45 | 3.49 | 3.45 | 3.47 | +0.29% | 138,619 | 48,071,769 |
| 2024-07-24 | 3.44 | 3.49 | 3.43 | 3.46 | +0.58% | 193,658 | 67,080,455 |
| 2024-07-23 | 3.47 | 3.52 | 3.44 | 3.44 | -1.15% | 211,579 | 73,804,138 |
| 2024-07-22 | 3.47 | 3.49 | 3.46 | 3.48 | 0% | 129,239 | 44,868,658 |
| 2024-07-19 | 3.49 | 3.5 | 3.47 | 3.48 | -0.85% | 153,553 | 53,502,278 |
| 2024-07-18 | 3.47 | 3.51 | 3.43 | 3.51 | +0.86% | 236,971 | 82,294,002 |
| 2024-07-17 | 3.48 | 3.49 | 3.46 | 3.48 | +0.29% | 166,419 | 57,846,917 |
| 2024-07-16 | 3.47 | 3.48 | 3.45 | 3.47 | 0% | 115,468 | 40,079,762 |
| 2024-07-15 | 3.47 | 3.49 | 3.44 | 3.47 | +0.29% | 148,966 | 51,672,367 |
| 2024-07-12 | 3.48 | 3.5 | 3.45 | 3.46 | -1.42% | 184,304 | 63,947,557 |
| 2024-07-11 | 3.48 | 3.52 | 3.47 | 3.51 | +1.74% | 257,963 | 90,327,307 |
| 2024-07-10 | 3.46 | 3.49 | 3.45 | 3.45 | -0.86% | 161,306 | 55,886,527 |
| 2024-07-09 | 3.45 | 3.49 | 3.4 | 3.48 | +0.58% | 260,106 | 89,705,062 |
| 2024-07-08 | 3.52 | 3.52 | 3.45 | 3.46 | -1.7% | 229,977 | 79,880,170 |
| 2024-07-05 | 3.51 | 3.53 | 3.49 | 3.52 | +0.57% | 163,647 | 57,493,421 |
| 2024-07-04 | 3.55 | 3.56 | 3.48 | 3.5 | -1.41% | 216,343 | 76,129,568 |
| 2024-07-03 | 3.53 | 3.57 | 3.53 | 3.55 | +0.57% | 218,271 | 77,553,816 |
| 2024-07-02 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 219,362 | 77,487,021 |
| 2024-07-01 | 3.48 | 3.54 | 3.48 | 3.52 | +1.15% | 242,225 | 85,005,077 |
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：