股票概览
3.56
+4.09%
+0.14
3.4
开盘价
3.57
最高价
3.39
最低价
40,625
成交量
数据更新至: 2024-07-31
技术指标
3.43
MA5 (5日均线)
3.40
MA10 (10日均线)
3.43
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 | 3.4 | 3.57 | 3.39 | 3.56 | +4.09% | 40,625 | 14,272,616 |
| 2024-07-30 | 3.43 | 3.48 | 3.4 | 3.42 | -0.58% | 23,043 | 7,900,447 |
| 2024-07-29 | 3.37 | 3.47 | 3.34 | 3.44 | +1.78% | 36,055 | 12,319,447 |
| 2024-07-26 | 3.35 | 3.42 | 3.34 | 3.38 | +0.9% | 19,755 | 6,683,754 |
| 2024-07-25 | 3.34 | 3.4 | 3.3 | 3.35 | +0.3% | 25,969 | 8,693,063 |
| 2024-07-24 | 3.37 | 3.42 | 3.34 | 3.34 | -1.18% | 30,429 | 10,276,399 |
| 2024-07-23 | 3.44 | 3.51 | 3.38 | 3.38 | -1.74% | 31,239 | 10,762,293 |
| 2024-07-22 | 3.4 | 3.47 | 3.36 | 3.44 | +1.47% | 27,616 | 9,461,808 |
| 2024-07-19 | 3.34 | 3.44 | 3.28 | 3.39 | +1.8% | 42,351 | 14,279,219 |
| 2024-07-18 | 3.37 | 3.37 | 3.27 | 3.33 | -1.19% | 32,873 | 10,883,368 |
| 2024-07-17 | 3.42 | 3.45 | 3.36 | 3.37 | -1.46% | 22,908 | 7,754,834 |
| 2024-07-16 | 3.47 | 3.47 | 3.4 | 3.42 | -0.58% | 22,134 | 7,575,516 |
| 2024-07-15 | 3.53 | 3.56 | 3.43 | 3.44 | -3.1% | 29,263 | 10,126,004 |
| 2024-07-12 | 3.57 | 3.61 | 3.53 | 3.55 | -1.11% | 29,330 | 10,451,490 |
| 2024-07-11 | 3.44 | 3.61 | 3.44 | 3.59 | +5.28% | 47,001 | 16,661,178 |
| 2024-07-10 | 3.42 | 3.46 | 3.37 | 3.41 | -0.58% | 30,793 | 10,499,814 |
| 2024-07-09 | 3.37 | 3.44 | 3.31 | 3.43 | +1.18% | 39,433 | 13,349,545 |
| 2024-07-08 | 3.55 | 3.57 | 3.38 | 3.39 | -3.14% | 37,566 | 12,843,885 |
| 2024-07-05 | 3.44 | 3.52 | 3.38 | 3.5 | +2.34% | 27,111 | 9,383,842 |
| 2024-07-04 | 3.6 | 3.62 | 3.42 | 3.42 | -5% | 38,251 | 13,337,582 |
| 2024-07-03 | 3.59 | 3.64 | 3.55 | 3.6 | +0.84% | 32,364 | 11,671,150 |
| 2024-07-02 | 3.53 | 3.6 | 3.49 | 3.57 | +1.42% | 42,891 | 15,283,960 |
| 2024-07-01 | 3.47 | 3.52 | 3.42 | 3.52 | +1.15% | 38,357 | 13,328,370 |
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：