股票概览
3.58
+1.99%
+0.07
3.51
开盘价
3.6
最高价
3.49
最低价
67,593
成交量
数据更新至: 2024-07-31
技术指标
3.51
MA5 (5日均线)
3.52
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 | 3.58 | +1.99% | 67,593 | 24,152,893 |
| 2024-07-30 | 3.49 | 3.52 | 3.46 | 3.51 | +0.86% | 32,858 | 11,498,578 |
| 2024-07-29 | 3.49 | 3.52 | 3.47 | 3.48 | -0.29% | 28,390 | 9,928,188 |
| 2024-07-26 | 3.46 | 3.51 | 3.45 | 3.49 | +0.58% | 48,266 | 16,793,513 |
| 2024-07-25 | 3.44 | 3.48 | 3.42 | 3.47 | +0.29% | 41,053 | 14,173,370 |
| 2024-07-24 | 3.49 | 3.52 | 3.44 | 3.46 | -1.14% | 50,485 | 17,542,498 |
| 2024-07-23 | 3.56 | 3.59 | 3.5 | 3.5 | -1.96% | 37,390 | 13,255,372 |
| 2024-07-22 | 3.57 | 3.61 | 3.5 | 3.57 | -0.28% | 77,843 | 27,642,033 |
| 2024-07-19 | 3.56 | 3.62 | 3.51 | 3.58 | +0.28% | 66,292 | 23,582,451 |
| 2024-07-18 | 3.56 | 3.58 | 3.46 | 3.57 | +0.28% | 71,849 | 25,225,071 |
| 2024-07-17 | 3.5 | 3.59 | 3.44 | 3.56 | +2.01% | 88,709 | 31,356,165 |
| 2024-07-16 | 3.53 | 3.54 | 3.47 | 3.49 | -1.13% | 61,098 | 21,338,837 |
| 2024-07-15 | 3.48 | 3.56 | 3.42 | 3.53 | +1.44% | 80,114 | 28,049,845 |
| 2024-07-12 | 3.49 | 3.53 | 3.47 | 3.48 | -0.57% | 32,274 | 11,294,072 |
| 2024-07-11 | 3.42 | 3.5 | 3.4 | 3.5 | +4.17% | 64,220 | 22,235,592 |
| 2024-07-10 | 3.42 | 3.44 | 3.35 | 3.36 | -2.04% | 44,464 | 15,068,953 |
| 2024-07-09 | 3.41 | 3.45 | 3.31 | 3.43 | +0.59% | 55,101 | 18,663,475 |
| 2024-07-08 | 3.46 | 3.48 | 3.39 | 3.41 | -2.29% | 52,205 | 17,835,495 |
| 2024-07-05 | 3.48 | 3.51 | 3.43 | 3.49 | +0.29% | 33,840 | 11,763,047 |
| 2024-07-04 | 3.59 | 3.6 | 3.46 | 3.48 | -3.06% | 39,120 | 13,767,963 |
| 2024-07-03 | 3.59 | 3.63 | 3.58 | 3.59 | +0.28% | 35,861 | 12,917,314 |
| 2024-07-02 | 3.55 | 3.61 | 3.55 | 3.58 | +0.85% | 44,369 | 15,917,234 |
| 2024-07-01 | 3.46 | 3.57 | 3.42 | 3.55 | +2.31% | 50,856 | 17,908,716 |
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：