股票概览
3.62
+2.55%
+0.09
3.5
开盘价
3.63
最高价
3.5
最低价
135,352
成交量
数据更新至: 2024-07-31
技术指标
3.52
MA5 (5日均线)
3.49
MA10 (10日均线)
3.54
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 | 3.5 | 3.63 | 3.5 | 3.62 | +2.55% | 135,352 | 48,434,315 |
| 2024-07-30 | 3.51 | 3.53 | 3.46 | 3.53 | +0.57% | 70,693 | 24,748,298 |
| 2024-07-29 | 3.52 | 3.54 | 3.47 | 3.51 | 0% | 65,982 | 23,132,696 |
| 2024-07-26 | 3.4 | 3.52 | 3.4 | 3.51 | +2.93% | 102,403 | 35,633,082 |
| 2024-07-25 | 3.38 | 3.46 | 3.33 | 3.41 | +0.29% | 74,278 | 25,257,803 |
| 2024-07-24 | 3.45 | 3.47 | 3.39 | 3.4 | -1.73% | 88,762 | 30,387,761 |
| 2024-07-23 | 3.49 | 3.54 | 3.45 | 3.46 | -0.86% | 92,663 | 32,423,495 |
| 2024-07-22 | 3.49 | 3.52 | 3.44 | 3.49 | +0.29% | 64,524 | 22,401,633 |
| 2024-07-19 | 3.47 | 3.52 | 3.42 | 3.48 | 0% | 60,502 | 21,053,786 |
| 2024-07-18 | 3.46 | 3.5 | 3.36 | 3.48 | -0.57% | 90,400 | 30,953,979 |
| 2024-07-17 | 3.54 | 3.57 | 3.49 | 3.5 | -2.23% | 60,614 | 21,320,787 |
| 2024-07-16 | 3.58 | 3.6 | 3.53 | 3.58 | 0% | 59,450 | 21,174,985 |
| 2024-07-15 | 3.66 | 3.68 | 3.56 | 3.58 | -2.72% | 67,883 | 24,405,498 |
| 2024-07-12 | 3.7 | 3.73 | 3.64 | 3.68 | -0.81% | 87,490 | 32,183,426 |
| 2024-07-11 | 3.63 | 3.71 | 3.6 | 3.71 | +4.51% | 114,005 | 41,701,534 |
| 2024-07-10 | 3.57 | 3.63 | 3.54 | 3.55 | -0.56% | 87,814 | 31,437,752 |
| 2024-07-09 | 3.48 | 3.59 | 3.42 | 3.57 | +2% | 102,972 | 36,212,216 |
| 2024-07-08 | 3.65 | 3.65 | 3.47 | 3.5 | -4.11% | 110,473 | 38,964,262 |
| 2024-07-05 | 3.57 | 3.68 | 3.49 | 3.65 | +2.24% | 108,241 | 38,956,291 |
| 2024-07-04 | 3.68 | 3.72 | 3.55 | 3.57 | -3.25% | 102,099 | 36,874,058 |
| 2024-07-03 | 3.72 | 3.79 | 3.67 | 3.69 | -1.34% | 105,332 | 39,058,076 |
| 2024-07-02 | 3.78 | 3.82 | 3.73 | 3.74 | -1.58% | 137,738 | 51,826,981 |
| 2024-07-01 | 3.78 | 3.91 | 3.71 | 3.8 | +0.8% | 187,011 | 70,972,817 |
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：