股票概览
3.61
+3.44%
+0.12
3.5
开盘价
3.62
最高价
3.5
最低价
160,954
成交量
数据更新至: 2024-07-31
技术指标
3.48
MA5 (5日均线)
3.46
MA10 (10日均线)
3.51
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 | 3.5 | 3.62 | 3.5 | 3.61 | +3.44% | 160,954 | 57,575,907 |
| 2024-07-30 | 3.46 | 3.51 | 3.45 | 3.49 | +0.87% | 107,645 | 37,439,109 |
| 2024-07-29 | 3.43 | 3.48 | 3.4 | 3.46 | +0.87% | 101,705 | 35,087,833 |
| 2024-07-26 | 3.4 | 3.45 | 3.4 | 3.43 | +0.88% | 86,173 | 29,532,517 |
| 2024-07-25 | 3.38 | 3.43 | 3.36 | 3.4 | +1.19% | 88,370 | 30,067,948 |
| 2024-07-24 | 3.39 | 3.41 | 3.35 | 3.36 | -0.59% | 90,352 | 30,497,702 |
| 2024-07-23 | 3.41 | 3.44 | 3.38 | 3.38 | -0.88% | 86,593 | 29,530,013 |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | -0.87% | 95,068 | 32,495,539 |
| 2024-07-19 | 3.47 | 3.48 | 3.43 | 3.44 | -4.44% | 131,017 | 45,193,678 |
| 2024-07-18 | 3.62 | 3.62 | 3.55 | 3.6 | 0% | 125,458 | 45,019,000 |
| 2024-07-17 | 3.56 | 3.61 | 3.55 | 3.6 | +1.12% | 123,706 | 44,378,120 |
| 2024-07-16 | 3.57 | 3.58 | 3.53 | 3.56 | 0% | 81,135 | 28,841,229 |
| 2024-07-15 | 3.58 | 3.6 | 3.55 | 3.56 | -0.56% | 92,132 | 32,903,498 |
| 2024-07-12 | 3.6 | 3.63 | 3.58 | 3.58 | -0.56% | 85,604 | 30,808,558 |
| 2024-07-11 | 3.59 | 3.6 | 3.55 | 3.6 | +3.15% | 128,810 | 46,118,624 |
| 2024-07-10 | 3.53 | 3.54 | 3.47 | 3.49 | -1.69% | 117,447 | 41,165,441 |
| 2024-07-09 | 3.48 | 3.56 | 3.44 | 3.55 | +1.72% | 138,249 | 48,425,566 |
| 2024-07-08 | 3.6 | 3.6 | 3.47 | 3.49 | -3.32% | 186,528 | 65,623,680 |
| 2024-07-05 | 3.63 | 3.64 | 3.58 | 3.61 | -0.28% | 124,951 | 45,094,007 |
| 2024-07-04 | 3.71 | 3.72 | 3.6 | 3.62 | -2.43% | 159,591 | 58,197,481 |
| 2024-07-03 | 3.7 | 3.73 | 3.69 | 3.71 | 0% | 76,818 | 28,515,934 |
| 2024-07-02 | 3.71 | 3.73 | 3.69 | 3.71 | +0.27% | 107,517 | 39,856,436 |
| 2024-07-01 | 3.62 | 3.72 | 3.62 | 3.7 | +1.93% | 135,324 | 49,759,474 |
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：