股票概览
3.65
+3.11%
+0.11
3.54
开盘价
3.66
最高价
3.52
最低价
74,073
成交量
数据更新至: 2024-07-31
技术指标
3.51
MA5 (5日均线)
3.49
MA10 (10日均线)
3.53
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 | 3.54 | 3.66 | 3.52 | 3.65 | +3.11% | 74,073 | 26,794,703 |
| 2024-07-30 | 3.49 | 3.54 | 3.47 | 3.54 | +1.43% | 41,679 | 14,698,571 |
| 2024-07-29 | 3.49 | 3.52 | 3.42 | 3.49 | +0.58% | 31,048 | 10,797,432 |
| 2024-07-26 | 3.43 | 3.48 | 3.4 | 3.47 | +1.46% | 33,086 | 11,440,999 |
| 2024-07-25 | 3.38 | 3.46 | 3.35 | 3.42 | +0.59% | 38,784 | 13,239,110 |
| 2024-07-24 | 3.45 | 3.49 | 3.36 | 3.4 | -2.3% | 52,035 | 17,725,430 |
| 2024-07-23 | 3.52 | 3.57 | 3.47 | 3.48 | -1.14% | 50,726 | 17,854,442 |
| 2024-07-22 | 3.47 | 3.55 | 3.43 | 3.52 | +1.44% | 55,653 | 19,481,032 |
| 2024-07-19 | 3.48 | 3.5 | 3.41 | 3.47 | -0.86% | 39,421 | 13,625,176 |
| 2024-07-18 | 3.47 | 3.5 | 3.36 | 3.5 | -0.28% | 51,080 | 17,569,402 |
| 2024-07-17 | 3.5 | 3.58 | 3.47 | 3.51 | +0.57% | 46,063 | 16,167,220 |
| 2024-07-16 | 3.53 | 3.54 | 3.48 | 3.49 | -0.85% | 35,844 | 12,536,380 |
| 2024-07-15 | 3.62 | 3.63 | 3.49 | 3.52 | -2.49% | 54,532 | 19,177,041 |
| 2024-07-12 | 3.59 | 3.7 | 3.59 | 3.61 | +0.56% | 74,428 | 27,162,968 |
| 2024-07-11 | 3.52 | 3.59 | 3.5 | 3.59 | +3.76% | 70,909 | 25,184,491 |
| 2024-07-10 | 3.5 | 3.54 | 3.43 | 3.46 | -2.26% | 59,359 | 20,657,015 |
| 2024-07-09 | 3.65 | 3.65 | 3.42 | 3.54 | -2.21% | 104,379 | 36,642,357 |
| 2024-07-08 | 3.7 | 3.75 | 3.59 | 3.62 | -4.74% | 125,778 | 45,856,086 |
| 2024-07-05 | 3.53 | 3.91 | 3.5 | 3.8 | +6.15% | 199,469 | 74,568,314 |
| 2024-07-04 | 3.78 | 3.85 | 3.55 | 3.58 | -5.29% | 111,794 | 40,776,940 |
| 2024-07-03 | 3.71 | 4.11 | 3.67 | 3.78 | +2.16% | 143,156 | 54,868,544 |
| 2024-07-02 | 3.58 | 3.71 | 3.56 | 3.7 | +3.93% | 81,814 | 30,023,059 |
| 2024-07-01 | 3.51 | 3.58 | 3.47 | 3.56 | +1.42% | 45,012 | 15,882,883 |
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：