股票概览
3.54
+3.21%
+0.11
3.42
开盘价
3.58
最高价
3.41
最低价
1,179,349
成交量
数据更新至: 2024-07-31
技术指标
3.42
MA5 (5日均线)
3.42
MA10 (10日均线)
3.41
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 | 3.42 | 3.58 | 3.41 | 3.54 | +3.21% | 1,179,349 | 413,844,048 |
| 2024-07-30 | 3.39 | 3.46 | 3.39 | 3.43 | +0.29% | 543,136 | 185,856,315 |
| 2024-07-29 | 3.37 | 3.48 | 3.32 | 3.42 | +1.48% | 655,813 | 223,292,675 |
| 2024-07-26 | 3.32 | 3.41 | 3.32 | 3.37 | +1.2% | 456,142 | 153,770,038 |
| 2024-07-25 | 3.27 | 3.37 | 3.26 | 3.33 | +0.6% | 457,478 | 152,175,564 |
| 2024-07-24 | 3.35 | 3.42 | 3.31 | 3.31 | -2.93% | 667,210 | 223,612,455 |
| 2024-07-23 | 3.49 | 3.55 | 3.4 | 3.41 | -1.45% | 675,789 | 235,202,091 |
| 2024-07-22 | 3.48 | 3.51 | 3.41 | 3.46 | -0.57% | 636,737 | 220,451,957 |
| 2024-07-19 | 3.46 | 3.54 | 3.44 | 3.48 | 0% | 684,222 | 239,523,758 |
| 2024-07-18 | 3.5 | 3.52 | 3.42 | 3.48 | -1.97% | 858,501 | 297,574,894 |
| 2024-07-17 | 3.45 | 3.63 | 3.44 | 3.55 | +1.72% | 1,403,797 | 500,097,874 |
| 2024-07-16 | 3.44 | 3.49 | 3.41 | 3.49 | -0.57% | 989,530 | 341,249,320 |
| 2024-07-15 | 3.36 | 3.72 | 3.3 | 3.51 | +4.15% | 1,751,486 | 615,618,032 |
| 2024-07-12 | 3.42 | 3.44 | 3.36 | 3.37 | -1.46% | 539,966 | 183,055,731 |
| 2024-07-11 | 3.37 | 3.44 | 3.36 | 3.42 | +3.64% | 810,650 | 276,124,091 |
| 2024-07-10 | 3.3 | 3.37 | 3.25 | 3.3 | -0.9% | 544,711 | 180,832,938 |
| 2024-07-09 | 3.29 | 3.34 | 3.21 | 3.33 | +1.83% | 633,754 | 208,061,075 |
| 2024-07-08 | 3.4 | 3.4 | 3.26 | 3.27 | -4.11% | 616,300 | 203,775,238 |
| 2024-07-05 | 3.35 | 3.43 | 3.32 | 3.41 | +1.49% | 563,925 | 191,356,704 |
| 2024-07-04 | 3.45 | 3.49 | 3.35 | 3.36 | -2.89% | 637,433 | 216,436,754 |
| 2024-07-03 | 3.44 | 3.51 | 3.41 | 3.46 | 0% | 689,121 | 238,773,831 |
| 2024-07-02 | 3.44 | 3.49 | 3.42 | 3.46 | +1.47% | 783,993 | 271,383,454 |
| 2024-07-01 | 3.36 | 3.43 | 3.33 | 3.41 | +0.59% | 566,146 | 191,109,050 |
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：