股票概览
3.8
-0.52%
-0.02
3.8
开盘价
3.91
最高价
3.74
最低价
100,055
成交量
数据更新至: 2024-07-31
技术指标
3.74
MA5 (5日均线)
3.63
MA10 (10日均线)
3.51
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 | 3.8 | 3.91 | 3.74 | 3.8 | -0.52% | 100,055 | 38,183,815 |
| 2024-07-30 | 3.76 | 3.85 | 3.73 | 3.82 | +1.6% | 56,491 | 21,503,917 |
| 2024-07-29 | 3.66 | 3.83 | 3.64 | 3.76 | +2.45% | 61,648 | 23,137,045 |
| 2024-07-26 | 3.65 | 3.72 | 3.58 | 3.67 | +1.1% | 61,317 | 22,373,798 |
| 2024-07-25 | 3.45 | 3.63 | 3.43 | 3.63 | +4.91% | 63,424 | 22,404,428 |
| 2024-07-24 | 3.53 | 3.58 | 3.45 | 3.46 | -1.98% | 62,657 | 21,983,291 |
| 2024-07-23 | 3.6 | 3.72 | 3.51 | 3.53 | -3.29% | 88,597 | 32,189,218 |
| 2024-07-22 | 3.58 | 3.68 | 3.55 | 3.65 | +1.96% | 74,291 | 26,865,680 |
| 2024-07-19 | 3.41 | 3.58 | 3.38 | 3.58 | +4.99% | 49,757 | 17,500,785 |
| 2024-07-18 | 3.39 | 3.48 | 3.35 | 3.41 | +0.59% | 36,656 | 12,523,669 |
| 2024-07-17 | 3.46 | 3.53 | 3.38 | 3.39 | -3.14% | 53,627 | 18,550,442 |
| 2024-07-16 | 3.54 | 3.62 | 3.47 | 3.5 | -1.13% | 59,929 | 21,157,149 |
| 2024-07-15 | 3.48 | 3.58 | 3.44 | 3.54 | +2.02% | 87,270 | 30,668,525 |
| 2024-07-12 | 3.26 | 3.47 | 3.25 | 3.47 | +5.15% | 101,295 | 34,669,870 |
| 2024-07-11 | 3.23 | 3.31 | 3.22 | 3.3 | +4.76% | 55,550 | 18,245,262 |
| 2024-07-10 | 3.24 | 3.27 | 3.12 | 3.15 | -3.37% | 52,480 | 16,762,251 |
| 2024-07-09 | 3.32 | 3.38 | 3.17 | 3.26 | -2.4% | 84,081 | 27,154,542 |
| 2024-07-08 | 3.5 | 3.52 | 3.34 | 3.34 | -5.11% | 66,758 | 22,555,671 |
| 2024-07-05 | 3.35 | 3.58 | 3.32 | 3.52 | +2.62% | 75,541 | 26,192,536 |
| 2024-07-04 | 3.65 | 3.65 | 3.43 | 3.43 | -4.99% | 88,859 | 31,137,828 |
| 2024-07-03 | 3.43 | 3.62 | 3.42 | 3.61 | +4.64% | 107,242 | 38,304,014 |
| 2024-07-02 | 3.42 | 3.5 | 3.38 | 3.45 | +2.07% | 55,689 | 19,205,932 |
| 2024-07-01 | 3.38 | 3.38 | 3.35 | 3.38 | +4.97% | 63,906 | 21,584,883 |
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：