股票概览
3.69
+3.65%
+0.13
3.56
开盘价
3.7
最高价
3.55
最低价
322,369
成交量
数据更新至: 2024-07-31
技术指标
3.58
MA5 (5日均线)
3.63
MA10 (10日均线)
3.80
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 | 3.56 | 3.7 | 3.55 | 3.69 | +3.65% | 322,369 | 117,604,295 |
| 2024-07-30 | 3.51 | 3.56 | 3.48 | 3.56 | +1.14% | 232,571 | 81,964,473 |
| 2024-07-29 | 3.55 | 3.57 | 3.51 | 3.52 | -1.4% | 250,549 | 88,500,149 |
| 2024-07-26 | 3.54 | 3.58 | 3.47 | 3.57 | +0.85% | 409,987 | 144,554,312 |
| 2024-07-25 | 3.72 | 3.79 | 3.53 | 3.54 | +0.28% | 669,237 | 240,713,293 |
| 2024-07-24 | 3.62 | 3.65 | 3.52 | 3.53 | -2.22% | 245,561 | 87,769,111 |
| 2024-07-23 | 3.73 | 3.76 | 3.61 | 3.61 | -3.48% | 239,486 | 87,842,985 |
| 2024-07-22 | 3.78 | 3.83 | 3.71 | 3.74 | -1.06% | 177,976 | 66,576,674 |
| 2024-07-19 | 3.77 | 3.8 | 3.71 | 3.78 | 0% | 158,429 | 59,675,227 |
| 2024-07-18 | 3.79 | 3.8 | 3.73 | 3.78 | -0.53% | 184,423 | 69,483,286 |
| 2024-07-17 | 3.83 | 3.88 | 3.8 | 3.8 | -0.78% | 160,826 | 61,546,485 |
| 2024-07-16 | 3.84 | 3.85 | 3.79 | 3.83 | -0.52% | 156,185 | 59,649,332 |
| 2024-07-15 | 3.85 | 3.88 | 3.8 | 3.85 | -0.52% | 153,722 | 59,019,712 |
| 2024-07-12 | 3.85 | 3.94 | 3.84 | 3.87 | -0.26% | 241,450 | 93,862,839 |
| 2024-07-11 | 4.02 | 4.04 | 3.77 | 3.88 | -3.48% | 456,836 | 177,330,713 |
| 2024-07-10 | 4.11 | 4.11 | 4.02 | 4.02 | -1.95% | 123,703 | 50,112,770 |
| 2024-07-09 | 4.02 | 4.11 | 3.96 | 4.1 | +1.74% | 151,611 | 61,253,772 |
| 2024-07-08 | 4.11 | 4.19 | 4.01 | 4.03 | -2.18% | 131,627 | 53,328,225 |
| 2024-07-05 | 4.1 | 4.14 | 4.08 | 4.12 | +0.49% | 164,314 | 67,513,298 |
| 2024-07-04 | 4.24 | 4.25 | 4.09 | 4.1 | -3.07% | 167,410 | 69,427,733 |
| 2024-07-03 | 4.22 | 4.27 | 4.19 | 4.23 | +0.48% | 130,470 | 55,244,945 |
| 2024-07-02 | 4.21 | 4.24 | 4.14 | 4.21 | +0.96% | 129,638 | 54,557,912 |
| 2024-07-01 | 4.11 | 4.19 | 4.1 | 4.17 | +1.46% | 129,930 | 53,977,530 |
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：