股票概览
3.58
+1.42%
+0.05
3.53
开盘价
3.63
最高价
3.52
最低价
237,386
成交量
数据更新至: 2024-07-31
技术指标
3.49
MA5 (5日均线)
3.44
MA10 (10日均线)
3.37
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 | 3.53 | 3.63 | 3.52 | 3.58 | +1.42% | 237,386 | 84,880,130 |
| 2024-07-30 | 3.47 | 3.53 | 3.44 | 3.53 | +1.44% | 123,738 | 43,233,968 |
| 2024-07-29 | 3.47 | 3.49 | 3.44 | 3.48 | +0.58% | 98,619 | 34,166,335 |
| 2024-07-26 | 3.43 | 3.48 | 3.42 | 3.46 | +1.17% | 91,835 | 31,793,582 |
| 2024-07-25 | 3.36 | 3.44 | 3.35 | 3.42 | +1.79% | 111,797 | 38,077,710 |
| 2024-07-24 | 3.38 | 3.4 | 3.34 | 3.36 | -0.59% | 65,475 | 22,045,891 |
| 2024-07-23 | 3.39 | 3.43 | 3.37 | 3.38 | -0.59% | 72,022 | 24,516,824 |
| 2024-07-22 | 3.44 | 3.46 | 3.38 | 3.4 | -1.16% | 91,034 | 31,053,316 |
| 2024-07-19 | 3.36 | 3.48 | 3.33 | 3.44 | +2.08% | 212,954 | 72,719,102 |
| 2024-07-18 | 3.34 | 3.37 | 3.3 | 3.37 | +0.9% | 119,454 | 39,949,516 |
| 2024-07-17 | 3.32 | 3.35 | 3.3 | 3.34 | +0.6% | 97,412 | 32,398,601 |
| 2024-07-16 | 3.34 | 3.34 | 3.3 | 3.32 | -0.6% | 60,755 | 20,162,642 |
| 2024-07-15 | 3.32 | 3.36 | 3.3 | 3.34 | +0.3% | 75,669 | 25,202,852 |
| 2024-07-12 | 3.32 | 3.35 | 3.32 | 3.33 | 0% | 56,257 | 18,769,513 |
| 2024-07-11 | 3.31 | 3.34 | 3.28 | 3.33 | +2.15% | 88,629 | 29,428,281 |
| 2024-07-10 | 3.28 | 3.32 | 3.25 | 3.26 | -1.21% | 56,921 | 18,657,659 |
| 2024-07-09 | 3.24 | 3.32 | 3.21 | 3.3 | +2.17% | 103,547 | 33,847,167 |
| 2024-07-08 | 3.32 | 3.33 | 3.22 | 3.23 | -3% | 96,201 | 31,444,699 |
| 2024-07-05 | 3.28 | 3.34 | 3.26 | 3.33 | +1.52% | 70,996 | 23,508,418 |
| 2024-07-04 | 3.34 | 3.37 | 3.28 | 3.28 | -2.09% | 80,416 | 26,612,146 |
| 2024-07-03 | 3.34 | 3.38 | 3.34 | 3.35 | 0% | 56,236 | 18,884,500 |
| 2024-07-02 | 3.35 | 3.37 | 3.32 | 3.35 | -0.3% | 72,978 | 24,444,539 |
| 2024-07-01 | 3.34 | 3.37 | 3.3 | 3.36 | +0.6% | 78,068 | 26,051,474 |
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：