股票概览
3.59
+2.57%
+0.09
3.51
开盘价
3.6
最高价
3.49
最低价
310,463
成交量
数据更新至: 2024-07-31
技术指标
3.49
MA5 (5日均线)
3.48
MA10 (10日均线)
3.50
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 | 3.51 | 3.6 | 3.49 | 3.59 | +2.57% | 310,463 | 110,561,698 |
| 2024-07-30 | 3.45 | 3.5 | 3.43 | 3.5 | +1.45% | 167,062 | 58,090,168 |
| 2024-07-29 | 3.47 | 3.49 | 3.43 | 3.45 | -0.58% | 148,001 | 51,316,940 |
| 2024-07-26 | 3.43 | 3.48 | 3.43 | 3.47 | +0.58% | 148,923 | 51,443,166 |
| 2024-07-25 | 3.41 | 3.45 | 3.4 | 3.45 | +1.17% | 133,442 | 45,776,090 |
| 2024-07-24 | 3.43 | 3.45 | 3.39 | 3.41 | -0.58% | 151,920 | 51,909,763 |
| 2024-07-23 | 3.43 | 3.49 | 3.43 | 3.43 | -0.58% | 182,128 | 62,969,919 |
| 2024-07-22 | 3.5 | 3.51 | 3.43 | 3.45 | -1.43% | 189,567 | 65,455,267 |
| 2024-07-19 | 3.55 | 3.55 | 3.49 | 3.5 | -1.69% | 183,389 | 64,391,780 |
| 2024-07-18 | 3.52 | 3.56 | 3.49 | 3.56 | +0.56% | 166,609 | 58,804,811 |
| 2024-07-17 | 3.56 | 3.58 | 3.53 | 3.54 | -0.84% | 158,753 | 56,354,124 |
| 2024-07-16 | 3.56 | 3.58 | 3.54 | 3.57 | 0% | 151,736 | 54,037,965 |
| 2024-07-15 | 3.56 | 3.6 | 3.51 | 3.57 | +0.85% | 242,132 | 86,363,603 |
| 2024-07-12 | 3.55 | 3.57 | 3.52 | 3.54 | 0% | 161,353 | 57,282,032 |
| 2024-07-11 | 3.5 | 3.56 | 3.5 | 3.54 | +2.02% | 251,617 | 88,908,660 |
| 2024-07-10 | 3.49 | 3.52 | 3.45 | 3.47 | -0.29% | 188,873 | 65,790,539 |
| 2024-07-09 | 3.45 | 3.49 | 3.4 | 3.48 | +0.58% | 172,167 | 59,476,854 |
| 2024-07-08 | 3.49 | 3.49 | 3.43 | 3.46 | -0.57% | 151,272 | 52,285,335 |
| 2024-07-05 | 3.48 | 3.51 | 3.45 | 3.48 | 0% | 129,180 | 45,025,607 |
| 2024-07-04 | 3.55 | 3.57 | 3.47 | 3.48 | -1.69% | 170,235 | 59,725,760 |
| 2024-07-03 | 3.52 | 3.56 | 3.51 | 3.54 | +0.85% | 203,570 | 72,094,786 |
| 2024-07-02 | 3.46 | 3.52 | 3.45 | 3.51 | +1.45% | 202,521 | 70,742,565 |
| 2024-07-01 | 3.38 | 3.47 | 3.38 | 3.46 | +2.37% | 222,863 | 76,589,343 |
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：