股票概览
3.88
+2.37%
+0.09
3.79
开盘价
3.89
最高价
3.78
最低价
57,376
成交量
数据更新至: 2024-07-31
技术指标
3.76
MA5 (5日均线)
3.72
MA10 (10日均线)
3.75
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 | 3.79 | 3.89 | 3.78 | 3.88 | +2.37% | 57,376 | 22,151,239 |
| 2024-07-30 | 3.77 | 3.79 | 3.75 | 3.79 | +1.07% | 35,486 | 13,378,633 |
| 2024-07-29 | 3.72 | 3.76 | 3.69 | 3.75 | +1.08% | 35,914 | 13,423,733 |
| 2024-07-26 | 3.66 | 3.72 | 3.66 | 3.71 | +1.09% | 33,284 | 12,300,421 |
| 2024-07-25 | 3.61 | 3.69 | 3.55 | 3.67 | +1.66% | 42,340 | 15,375,346 |
| 2024-07-24 | 3.66 | 3.66 | 3.58 | 3.61 | -1.63% | 51,609 | 18,675,805 |
| 2024-07-23 | 3.7 | 3.78 | 3.65 | 3.67 | -0.27% | 56,976 | 21,255,605 |
| 2024-07-22 | 3.7 | 3.7 | 3.64 | 3.68 | -0.27% | 26,532 | 9,752,842 |
| 2024-07-19 | 3.72 | 3.72 | 3.64 | 3.69 | -0.54% | 30,336 | 11,164,707 |
| 2024-07-18 | 3.71 | 3.73 | 3.64 | 3.71 | -0.8% | 39,790 | 14,647,034 |
| 2024-07-17 | 3.74 | 3.8 | 3.7 | 3.74 | +0.27% | 49,391 | 18,489,977 |
| 2024-07-16 | 3.79 | 3.8 | 3.72 | 3.73 | -1.32% | 31,738 | 11,891,639 |
| 2024-07-15 | 3.83 | 3.85 | 3.76 | 3.78 | -1.05% | 26,425 | 10,011,494 |
| 2024-07-12 | 3.83 | 3.88 | 3.78 | 3.82 | 0% | 38,833 | 14,905,666 |
| 2024-07-11 | 3.72 | 3.83 | 3.72 | 3.82 | +4.09% | 59,782 | 22,676,798 |
| 2024-07-10 | 3.72 | 3.76 | 3.66 | 3.67 | -1.61% | 38,131 | 14,119,985 |
| 2024-07-09 | 3.69 | 3.74 | 3.6 | 3.73 | -0.8% | 51,863 | 19,057,886 |
| 2024-07-08 | 3.85 | 3.86 | 3.75 | 3.76 | -2.84% | 39,130 | 14,806,948 |
| 2024-07-05 | 3.81 | 3.88 | 3.78 | 3.87 | +1.04% | 42,630 | 16,386,627 |
| 2024-07-04 | 3.99 | 3.99 | 3.81 | 3.83 | -3.53% | 48,330 | 18,736,197 |
| 2024-07-03 | 3.92 | 3.98 | 3.89 | 3.97 | +1.79% | 67,732 | 26,824,886 |
| 2024-07-02 | 3.86 | 3.92 | 3.85 | 3.9 | +1.56% | 54,560 | 21,261,127 |
| 2024-07-01 | 3.8 | 3.86 | 3.76 | 3.84 | +0.79% | 51,552 | 19,633,879 |
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：