股票概览
3.89
+3.18%
+0.12
3.79
开盘价
3.91
最高价
3.76
最低价
73,693
成交量
数据更新至: 2024-07-31
技术指标
3.73
MA5 (5日均线)
3.68
MA10 (10日均线)
3.68
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 | 3.91 | 3.76 | 3.89 | +3.18% | 73,693 | 28,398,749 |
| 2024-07-30 | 3.7 | 3.81 | 3.68 | 3.77 | +1.89% | 65,207 | 24,475,309 |
| 2024-07-29 | 3.68 | 3.71 | 3.65 | 3.7 | +0.54% | 41,051 | 15,133,156 |
| 2024-07-26 | 3.61 | 3.7 | 3.61 | 3.68 | +2.22% | 58,329 | 21,389,266 |
| 2024-07-25 | 3.55 | 3.63 | 3.5 | 3.6 | +1.12% | 54,096 | 19,300,692 |
| 2024-07-24 | 3.61 | 3.63 | 3.55 | 3.56 | -1.66% | 63,491 | 22,751,685 |
| 2024-07-23 | 3.67 | 3.73 | 3.6 | 3.62 | -1.36% | 46,564 | 17,077,321 |
| 2024-07-22 | 3.65 | 3.7 | 3.61 | 3.67 | +0.27% | 43,189 | 15,808,789 |
| 2024-07-19 | 3.63 | 3.67 | 3.59 | 3.66 | +0.27% | 46,432 | 16,858,894 |
| 2024-07-18 | 3.66 | 3.68 | 3.58 | 3.65 | -0.82% | 47,443 | 17,186,917 |
| 2024-07-17 | 3.69 | 3.72 | 3.64 | 3.68 | 0% | 42,644 | 15,666,186 |
| 2024-07-16 | 3.7 | 3.73 | 3.66 | 3.68 | -0.27% | 34,988 | 12,911,822 |
| 2024-07-15 | 3.78 | 3.78 | 3.68 | 3.69 | -2.38% | 36,323 | 13,459,368 |
| 2024-07-12 | 3.7 | 3.8 | 3.7 | 3.78 | +1.61% | 59,745 | 22,485,562 |
| 2024-07-11 | 3.65 | 3.74 | 3.63 | 3.72 | +3.62% | 72,472 | 26,743,196 |
| 2024-07-10 | 3.58 | 3.68 | 3.56 | 3.59 | -1.91% | 53,213 | 19,199,631 |
| 2024-07-09 | 3.63 | 3.68 | 3.53 | 3.66 | +0.83% | 52,321 | 18,900,579 |
| 2024-07-08 | 3.75 | 3.77 | 3.63 | 3.63 | -3.2% | 58,297 | 21,381,944 |
| 2024-07-05 | 3.68 | 3.77 | 3.66 | 3.75 | +1.9% | 38,944 | 14,500,547 |
| 2024-07-04 | 3.8 | 3.83 | 3.67 | 3.68 | -3.16% | 53,209 | 19,872,876 |
| 2024-07-03 | 3.82 | 3.88 | 3.78 | 3.8 | +0.26% | 41,339 | 15,841,910 |
| 2024-07-02 | 3.73 | 3.82 | 3.72 | 3.79 | +1.61% | 45,274 | 17,173,687 |
| 2024-07-01 | 3.68 | 3.73 | 3.67 | 3.73 | +1.63% | 41,293 | 15,304,532 |
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：