股票概览
3.57
+4.69%
+0.16
3.41
开盘价
3.57
最高价
3.38
最低价
380,715
成交量
数据更新至: 2024-07-31
技术指标
3.45
MA5 (5日均线)
3.45
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 | 3.41 | 3.57 | 3.38 | 3.57 | +4.69% | 380,715 | 133,575,825 |
| 2024-07-30 | 3.43 | 3.43 | 3.39 | 3.41 | -0.87% | 126,754 | 43,195,858 |
| 2024-07-29 | 3.41 | 3.45 | 3.39 | 3.44 | +0.58% | 141,077 | 48,314,347 |
| 2024-07-26 | 3.39 | 3.45 | 3.38 | 3.42 | +0.88% | 131,005 | 44,803,570 |
| 2024-07-25 | 3.4 | 3.43 | 3.35 | 3.39 | -1.17% | 145,267 | 49,248,660 |
| 2024-07-24 | 3.43 | 3.52 | 3.32 | 3.43 | -0.58% | 317,026 | 108,041,410 |
| 2024-07-23 | 3.43 | 3.5 | 3.41 | 3.45 | +0.88% | 256,991 | 88,836,180 |
| 2024-07-22 | 3.42 | 3.47 | 3.39 | 3.42 | -0.87% | 192,653 | 65,891,324 |
| 2024-07-19 | 3.46 | 3.53 | 3.44 | 3.45 | -1.15% | 239,038 | 83,028,034 |
| 2024-07-18 | 3.48 | 3.51 | 3.45 | 3.49 | -0.85% | 273,340 | 95,068,619 |
| 2024-07-17 | 3.58 | 3.6 | 3.52 | 3.52 | -3.3% | 327,334 | 116,381,886 |
| 2024-07-16 | 3.55 | 3.69 | 3.51 | 3.64 | +1.68% | 436,217 | 157,221,111 |
| 2024-07-15 | 3.71 | 3.71 | 3.56 | 3.58 | -5.29% | 583,959 | 211,307,739 |
| 2024-07-12 | 3.95 | 3.95 | 3.75 | 3.78 | +1.61% | 1,040,211 | 398,681,406 |
| 2024-07-11 | 3.59 | 3.77 | 3.53 | 3.72 | +5.38% | 469,537 | 171,577,672 |
| 2024-07-10 | 3.42 | 3.62 | 3.41 | 3.53 | +2.32% | 370,082 | 130,982,406 |
| 2024-07-09 | 3.4 | 3.46 | 3.29 | 3.45 | +1.17% | 314,480 | 106,464,351 |
| 2024-07-08 | 3.53 | 3.55 | 3.39 | 3.41 | -3.67% | 286,424 | 98,248,211 |
| 2024-07-05 | 3.41 | 3.55 | 3.37 | 3.54 | +3.81% | 256,248 | 88,899,457 |
| 2024-07-04 | 3.51 | 3.54 | 3.39 | 3.41 | -3.67% | 236,754 | 81,569,148 |
| 2024-07-03 | 3.5 | 3.58 | 3.48 | 3.54 | +1.43% | 248,039 | 87,442,895 |
| 2024-07-02 | 3.46 | 3.55 | 3.43 | 3.49 | +0.29% | 216,898 | 75,894,593 |
| 2024-07-01 | 3.38 | 3.5 | 3.38 | 3.48 | +2.35% | 216,374 | 74,602,639 |
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：