股票概览
3.51
+3.24%
+0.11
3.41
开盘价
3.52
最高价
3.39
最低价
134,766
成交量
数据更新至: 2024-07-31
技术指标
3.43
MA5 (5日均线)
3.45
MA10 (10日均线)
3.47
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 | 3.41 | 3.52 | 3.39 | 3.51 | +3.24% | 134,766 | 46,732,807 |
| 2024-07-30 | 3.41 | 3.42 | 3.37 | 3.4 | -1.16% | 86,265 | 29,306,712 |
| 2024-07-29 | 3.45 | 3.48 | 3.4 | 3.44 | +0.29% | 76,514 | 26,332,863 |
| 2024-07-26 | 3.39 | 3.45 | 3.37 | 3.43 | +2.08% | 73,423 | 25,060,482 |
| 2024-07-25 | 3.39 | 3.4 | 3.33 | 3.36 | -0.3% | 45,870 | 15,409,430 |
| 2024-07-24 | 3.45 | 3.49 | 3.35 | 3.37 | -3.71% | 99,538 | 33,910,748 |
| 2024-07-23 | 3.56 | 3.67 | 3.5 | 3.5 | -1.41% | 141,519 | 50,854,095 |
| 2024-07-22 | 3.48 | 3.55 | 3.44 | 3.55 | +1.43% | 100,490 | 35,030,196 |
| 2024-07-19 | 3.39 | 3.53 | 3.36 | 3.5 | +3.24% | 65,364 | 22,383,966 |
| 2024-07-18 | 3.39 | 3.41 | 3.29 | 3.39 | -0.88% | 70,055 | 23,365,309 |
| 2024-07-17 | 3.45 | 3.48 | 3.41 | 3.42 | -1.44% | 47,927 | 16,448,213 |
| 2024-07-16 | 3.47 | 3.5 | 3.45 | 3.47 | -0.86% | 40,177 | 13,923,219 |
| 2024-07-15 | 3.55 | 3.56 | 3.47 | 3.5 | -1.13% | 46,920 | 16,397,357 |
| 2024-07-12 | 3.58 | 3.58 | 3.51 | 3.54 | -0.84% | 51,286 | 18,174,375 |
| 2024-07-11 | 3.53 | 3.59 | 3.53 | 3.57 | +3.18% | 86,806 | 30,936,417 |
| 2024-07-10 | 3.49 | 3.52 | 3.45 | 3.46 | -1.14% | 49,431 | 17,245,291 |
| 2024-07-09 | 3.4 | 3.52 | 3.39 | 3.5 | +2.34% | 87,049 | 30,211,748 |
| 2024-07-08 | 3.55 | 3.56 | 3.41 | 3.42 | -3.39% | 57,080 | 19,770,013 |
| 2024-07-05 | 3.47 | 3.55 | 3.42 | 3.54 | +1.72% | 54,497 | 19,062,994 |
| 2024-07-04 | 3.59 | 3.62 | 3.46 | 3.48 | -2.79% | 81,561 | 28,691,513 |
| 2024-07-03 | 3.65 | 3.66 | 3.58 | 3.58 | -1.92% | 51,481 | 18,586,785 |
| 2024-07-02 | 3.63 | 3.7 | 3.62 | 3.65 | +0.55% | 71,391 | 26,108,444 |
| 2024-07-01 | 3.58 | 3.64 | 3.53 | 3.63 | +1.11% | 77,382 | 27,693,014 |
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：