股票概览
3.59
+4.97%
+0.17
3.44
开盘价
3.65
最高价
3.41
最低价
329,208
成交量
数据更新至: 2024-07-31
技术指标
3.42
MA5 (5日均线)
3.39
MA10 (10日均线)
3.39
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 | 3.44 | 3.65 | 3.41 | 3.59 | +4.97% | 329,208 | 116,278,977 |
| 2024-07-30 | 3.4 | 3.44 | 3.38 | 3.42 | -0.58% | 107,727 | 36,789,385 |
| 2024-07-29 | 3.4 | 3.45 | 3.35 | 3.44 | +2.38% | 150,709 | 51,365,647 |
| 2024-07-26 | 3.29 | 3.37 | 3.28 | 3.36 | +1.82% | 118,068 | 39,473,010 |
| 2024-07-25 | 3.3 | 3.35 | 3.24 | 3.3 | 0% | 100,934 | 33,264,175 |
| 2024-07-24 | 3.33 | 3.37 | 3.29 | 3.3 | -2.37% | 149,990 | 49,753,688 |
| 2024-07-23 | 3.37 | 3.51 | 3.35 | 3.38 | 0% | 237,963 | 81,648,817 |
| 2024-07-22 | 3.32 | 3.43 | 3.32 | 3.38 | -0.59% | 187,994 | 63,331,518 |
| 2024-07-19 | 3.24 | 3.5 | 3.22 | 3.4 | +2.1% | 254,116 | 84,963,333 |
| 2024-07-18 | 3.34 | 3.37 | 3.26 | 3.33 | +0.91% | 154,790 | 51,246,654 |
| 2024-07-17 | 3.35 | 3.35 | 3.28 | 3.3 | -2.08% | 111,622 | 36,959,066 |
| 2024-07-16 | 3.35 | 3.38 | 3.32 | 3.37 | +0.3% | 83,184 | 27,856,450 |
| 2024-07-15 | 3.46 | 3.47 | 3.35 | 3.36 | -2.33% | 112,045 | 37,785,105 |
| 2024-07-12 | 3.46 | 3.49 | 3.4 | 3.44 | -0.86% | 133,228 | 45,842,055 |
| 2024-07-11 | 3.38 | 3.47 | 3.37 | 3.47 | +4.83% | 192,013 | 65,884,422 |
| 2024-07-10 | 3.37 | 3.38 | 3.29 | 3.31 | -2.36% | 125,560 | 41,845,916 |
| 2024-07-09 | 3.33 | 3.4 | 3.25 | 3.39 | +1.19% | 160,287 | 53,418,517 |
| 2024-07-08 | 3.45 | 3.53 | 3.33 | 3.35 | -4.01% | 173,095 | 58,727,671 |
| 2024-07-05 | 3.44 | 3.52 | 3.37 | 3.49 | +1.75% | 165,610 | 57,330,589 |
| 2024-07-04 | 3.55 | 3.58 | 3.4 | 3.43 | -3.65% | 154,112 | 53,570,436 |
| 2024-07-03 | 3.52 | 3.59 | 3.52 | 3.56 | -0.28% | 128,631 | 45,793,775 |
| 2024-07-02 | 3.58 | 3.63 | 3.54 | 3.57 | +1.71% | 217,994 | 77,958,313 |
| 2024-07-01 | 3.47 | 3.52 | 3.44 | 3.51 | +0.29% | 155,083 | 54,068,725 |
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：