股票概览
3.75
+1.9%
+0.07
3.68
开盘价
3.75
最高价
3.65
最低价
81,193
成交量
数据更新至: 2024-07-31
技术指标
3.65
MA5 (5日均线)
3.61
MA10 (10日均线)
3.65
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 | 3.68 | 3.75 | 3.65 | 3.75 | +1.9% | 81,193 | 30,163,484 |
| 2024-07-30 | 3.65 | 3.71 | 3.61 | 3.68 | 0% | 70,684 | 25,862,602 |
| 2024-07-29 | 3.7 | 3.75 | 3.63 | 3.68 | -0.54% | 91,732 | 33,789,384 |
| 2024-07-26 | 3.51 | 3.78 | 3.51 | 3.7 | +6.94% | 155,509 | 56,739,720 |
| 2024-07-25 | 3.43 | 3.5 | 3.41 | 3.46 | -0.29% | 41,488 | 14,308,762 |
| 2024-07-24 | 3.52 | 3.58 | 3.44 | 3.47 | -1.42% | 55,024 | 19,263,157 |
| 2024-07-23 | 3.55 | 3.65 | 3.51 | 3.52 | -0.85% | 67,744 | 24,273,628 |
| 2024-07-22 | 3.55 | 3.58 | 3.51 | 3.55 | +0.85% | 49,479 | 17,522,096 |
| 2024-07-19 | 3.67 | 3.69 | 3.52 | 3.52 | -5.38% | 92,628 | 33,554,123 |
| 2024-07-18 | 3.63 | 3.72 | 3.49 | 3.72 | +0.54% | 93,958 | 33,848,233 |
| 2024-07-17 | 3.63 | 3.74 | 3.53 | 3.7 | +1.93% | 94,854 | 34,689,254 |
| 2024-07-16 | 3.7 | 3.71 | 3.57 | 3.63 | -1.63% | 65,295 | 23,622,147 |
| 2024-07-15 | 3.76 | 3.77 | 3.67 | 3.69 | -3.15% | 65,983 | 24,479,802 |
| 2024-07-12 | 3.81 | 3.88 | 3.78 | 3.81 | -1.04% | 94,924 | 36,262,059 |
| 2024-07-11 | 3.8 | 3.89 | 3.75 | 3.85 | +2.67% | 112,313 | 42,860,976 |
| 2024-07-10 | 3.73 | 3.86 | 3.67 | 3.75 | -0.27% | 89,161 | 33,618,054 |
| 2024-07-09 | 3.64 | 3.76 | 3.61 | 3.76 | +2.17% | 113,221 | 41,843,580 |
| 2024-07-08 | 3.55 | 3.77 | 3.46 | 3.68 | +2.22% | 118,781 | 42,897,177 |
| 2024-07-05 | 3.55 | 3.65 | 3.45 | 3.6 | +1.12% | 59,774 | 21,402,666 |
| 2024-07-04 | 3.72 | 3.74 | 3.56 | 3.56 | -5.57% | 100,795 | 36,550,549 |
| 2024-07-03 | 3.7 | 3.94 | 3.69 | 3.77 | +1.07% | 139,102 | 53,154,760 |
| 2024-07-02 | 3.61 | 3.98 | 3.58 | 3.73 | +3.32% | 114,944 | 43,273,554 |
| 2024-07-01 | 3.54 | 3.62 | 3.53 | 3.61 | +1.69% | 36,128 | 12,924,289 |
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：