股票概览
3.56
+2.89%
+0.1
3.47
开盘价
3.56
最高价
3.43
最低价
260,777
成交量
数据更新至: 2024-07-31
技术指标
3.43
MA5 (5日均线)
3.39
MA10 (10日均线)
3.38
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 | 3.47 | 3.56 | 3.43 | 3.56 | +2.89% | 260,777 | 91,814,710 |
| 2024-07-30 | 3.41 | 3.48 | 3.37 | 3.46 | +1.17% | 171,802 | 58,939,486 |
| 2024-07-29 | 3.4 | 3.43 | 3.37 | 3.42 | +0.59% | 152,718 | 52,027,547 |
| 2024-07-26 | 3.3 | 3.4 | 3.3 | 3.4 | +3.03% | 222,934 | 75,281,097 |
| 2024-07-25 | 3.25 | 3.34 | 3.23 | 3.3 | +0.3% | 109,520 | 36,056,872 |
| 2024-07-24 | 3.31 | 3.38 | 3.27 | 3.29 | -1.5% | 146,275 | 48,550,428 |
| 2024-07-23 | 3.38 | 3.43 | 3.34 | 3.34 | -1.18% | 193,009 | 65,546,712 |
| 2024-07-22 | 3.35 | 3.4 | 3.33 | 3.38 | +0.3% | 115,778 | 38,961,726 |
| 2024-07-19 | 3.31 | 3.42 | 3.31 | 3.37 | +0.9% | 138,680 | 46,764,110 |
| 2024-07-18 | 3.29 | 3.34 | 3.23 | 3.34 | +0.6% | 142,879 | 46,952,872 |
| 2024-07-17 | 3.35 | 3.4 | 3.32 | 3.32 | -1.48% | 106,583 | 35,661,435 |
| 2024-07-16 | 3.35 | 3.39 | 3.31 | 3.37 | -0.3% | 130,762 | 43,811,142 |
| 2024-07-15 | 3.46 | 3.5 | 3.36 | 3.38 | -2.87% | 175,601 | 59,857,150 |
| 2024-07-12 | 3.46 | 3.57 | 3.45 | 3.48 | -1.42% | 265,089 | 92,520,406 |
| 2024-07-11 | 3.39 | 3.62 | 3.36 | 3.53 | +5.37% | 428,269 | 148,969,002 |
| 2024-07-10 | 3.29 | 3.41 | 3.24 | 3.35 | +1.21% | 217,626 | 72,306,665 |
| 2024-07-09 | 3.23 | 3.31 | 3.15 | 3.31 | +1.85% | 172,859 | 55,994,633 |
| 2024-07-08 | 3.35 | 3.35 | 3.23 | 3.25 | -4.41% | 176,703 | 57,905,953 |
| 2024-07-05 | 3.29 | 3.4 | 3.24 | 3.4 | +2.1% | 199,450 | 66,489,693 |
| 2024-07-04 | 3.42 | 3.51 | 3.31 | 3.33 | -1.48% | 265,168 | 90,775,928 |
| 2024-07-03 | 3.44 | 3.45 | 3.36 | 3.38 | -2.03% | 160,822 | 54,614,944 |
| 2024-07-02 | 3.43 | 3.49 | 3.39 | 3.45 | 0% | 198,966 | 68,394,419 |
| 2024-07-01 | 3.51 | 3.53 | 3.41 | 3.45 | -1.99% | 236,474 | 81,523,102 |
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：