股票概览
3.94
+3.41%
+0.13
3.8
开盘价
3.95
最高价
3.78
最低价
82,419
成交量
数据更新至: 2024-07-31
技术指标
3.77
MA5 (5日均线)
3.76
MA10 (10日均线)
3.67
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 | 3.95 | 3.78 | 3.94 | +3.41% | 82,419 | 32,105,869 |
| 2024-07-30 | 3.72 | 3.82 | 3.71 | 3.81 | +2.42% | 59,801 | 22,568,383 |
| 2024-07-29 | 3.72 | 3.75 | 3.64 | 3.72 | +0.54% | 47,722 | 17,661,572 |
| 2024-07-26 | 3.7 | 3.73 | 3.66 | 3.7 | +0.27% | 52,181 | 19,303,009 |
| 2024-07-25 | 3.69 | 3.73 | 3.61 | 3.69 | +0.27% | 46,624 | 17,151,425 |
| 2024-07-24 | 3.74 | 3.8 | 3.67 | 3.68 | -1.87% | 64,304 | 23,876,987 |
| 2024-07-23 | 3.81 | 3.84 | 3.74 | 3.75 | -1.32% | 56,849 | 21,555,101 |
| 2024-07-22 | 3.76 | 3.83 | 3.73 | 3.8 | +0.8% | 61,904 | 23,425,497 |
| 2024-07-19 | 3.74 | 3.8 | 3.71 | 3.77 | +0.53% | 59,692 | 22,509,205 |
| 2024-07-18 | 3.7 | 3.76 | 3.59 | 3.75 | +1.63% | 72,045 | 26,508,604 |
| 2024-07-17 | 3.69 | 3.76 | 3.67 | 3.69 | -0.27% | 56,973 | 21,124,932 |
| 2024-07-16 | 3.69 | 3.71 | 3.65 | 3.7 | +0.27% | 66,553 | 24,512,960 |
| 2024-07-15 | 3.77 | 3.8 | 3.67 | 3.69 | -2.38% | 87,801 | 32,592,451 |
| 2024-07-12 | 3.75 | 3.85 | 3.7 | 3.78 | +2.44% | 134,603 | 50,907,854 |
| 2024-07-11 | 3.53 | 3.7 | 3.46 | 3.69 | +6.65% | 115,138 | 41,797,020 |
| 2024-07-10 | 3.47 | 3.52 | 3.4 | 3.46 | +2.06% | 105,303 | 36,520,456 |
| 2024-07-09 | 3.37 | 3.41 | 3.28 | 3.39 | -0.29% | 79,819 | 26,811,525 |
| 2024-07-08 | 3.5 | 3.59 | 3.38 | 3.4 | -4.49% | 75,535 | 25,905,973 |
| 2024-07-05 | 3.44 | 3.58 | 3.39 | 3.56 | +2.89% | 73,852 | 25,871,661 |
| 2024-07-04 | 3.62 | 3.66 | 3.46 | 3.46 | -4.68% | 81,022 | 28,437,832 |
| 2024-07-03 | 3.62 | 3.7 | 3.6 | 3.63 | -0.27% | 47,182 | 17,196,790 |
| 2024-07-02 | 3.56 | 3.68 | 3.55 | 3.64 | +2.25% | 71,506 | 26,031,992 |
| 2024-07-01 | 3.53 | 3.59 | 3.46 | 3.56 | +0.85% | 72,425 | 25,536,502 |
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：