股票概览
3.81
+2.14%
+0.08
3.75
开盘价
3.82
最高价
3.69
最低价
292,908
成交量
数据更新至: 2024-07-31
技术指标
3.67
MA5 (5日均线)
3.61
MA10 (10日均线)
3.65
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 | 3.75 | 3.82 | 3.69 | 3.81 | +2.14% | 292,908 | 110,157,714 |
| 2024-07-30 | 3.67 | 3.88 | 3.65 | 3.73 | +1.91% | 297,549 | 111,491,914 |
| 2024-07-29 | 3.6 | 3.7 | 3.53 | 3.66 | +1.95% | 221,956 | 80,716,009 |
| 2024-07-26 | 3.53 | 3.61 | 3.51 | 3.59 | +1.41% | 169,605 | 60,446,368 |
| 2024-07-25 | 3.45 | 3.64 | 3.38 | 3.54 | +2.02% | 207,020 | 72,543,757 |
| 2024-07-24 | 3.57 | 3.6 | 3.47 | 3.47 | -2.8% | 125,343 | 44,196,532 |
| 2024-07-23 | 3.62 | 3.67 | 3.56 | 3.57 | -1.38% | 170,749 | 62,006,723 |
| 2024-07-22 | 3.55 | 3.65 | 3.53 | 3.62 | +1.69% | 154,532 | 55,559,918 |
| 2024-07-19 | 3.54 | 3.61 | 3.51 | 3.56 | 0% | 140,439 | 50,126,713 |
| 2024-07-18 | 3.6 | 3.6 | 3.47 | 3.56 | -1.66% | 165,393 | 58,295,235 |
| 2024-07-17 | 3.72 | 3.74 | 3.61 | 3.62 | -3.21% | 160,911 | 59,357,390 |
| 2024-07-16 | 3.7 | 3.75 | 3.65 | 3.74 | +1.08% | 149,528 | 55,524,793 |
| 2024-07-15 | 3.81 | 3.83 | 3.68 | 3.7 | -2.63% | 158,045 | 58,869,976 |
| 2024-07-12 | 3.75 | 3.89 | 3.74 | 3.8 | +0.26% | 239,437 | 91,271,154 |
| 2024-07-11 | 3.77 | 3.81 | 3.71 | 3.79 | +2.43% | 277,020 | 104,367,870 |
| 2024-07-10 | 3.79 | 3.85 | 3.68 | 3.7 | +2.21% | 327,632 | 123,004,422 |
| 2024-07-09 | 3.53 | 3.65 | 3.46 | 3.62 | +2.55% | 172,924 | 61,657,752 |
| 2024-07-08 | 3.66 | 3.71 | 3.51 | 3.53 | -5.36% | 174,571 | 62,538,796 |
| 2024-07-05 | 3.6 | 3.73 | 3.53 | 3.73 | +2.75% | 207,393 | 75,630,161 |
| 2024-07-04 | 3.84 | 3.93 | 3.63 | 3.63 | -3.71% | 280,997 | 105,462,629 |
| 2024-07-03 | 3.84 | 3.84 | 3.75 | 3.77 | -1.05% | 137,470 | 52,016,256 |
| 2024-07-02 | 3.75 | 3.85 | 3.73 | 3.81 | +1.33% | 176,911 | 67,363,133 |
| 2024-07-01 | 3.73 | 3.78 | 3.66 | 3.76 | +0.8% | 168,181 | 62,456,089 |
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：