股票概览
3.85
+1.58%
+0.06
3.79
开盘价
3.86
最高价
3.78
最低价
85,444
成交量
数据更新至: 2024-07-31
技术指标
3.79
MA5 (5日均线)
3.80
MA10 (10日均线)
3.79
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 | 3.86 | 3.78 | 3.85 | +1.58% | 85,444 | 32,736,849 |
| 2024-07-30 | 3.74 | 3.8 | 3.72 | 3.79 | +0.8% | 33,038 | 12,473,454 |
| 2024-07-29 | 3.8 | 3.81 | 3.73 | 3.76 | -0.79% | 40,826 | 15,366,570 |
| 2024-07-26 | 3.75 | 3.8 | 3.75 | 3.79 | +0.8% | 22,055 | 8,337,921 |
| 2024-07-25 | 3.73 | 3.82 | 3.72 | 3.76 | +0.53% | 30,590 | 11,506,467 |
| 2024-07-24 | 3.79 | 3.79 | 3.72 | 3.74 | -0.53% | 30,505 | 11,429,036 |
| 2024-07-23 | 3.84 | 3.85 | 3.76 | 3.76 | -1.57% | 35,959 | 13,705,570 |
| 2024-07-22 | 3.81 | 3.84 | 3.78 | 3.82 | 0% | 23,015 | 8,767,236 |
| 2024-07-19 | 3.88 | 3.88 | 3.8 | 3.82 | -1.55% | 43,837 | 16,759,316 |
| 2024-07-18 | 3.82 | 3.88 | 3.79 | 3.88 | +1.31% | 34,998 | 13,484,128 |
| 2024-07-17 | 3.78 | 3.85 | 3.76 | 3.83 | +1.06% | 32,962 | 12,563,641 |
| 2024-07-16 | 3.8 | 3.83 | 3.76 | 3.79 | -0.52% | 22,303 | 8,458,970 |
| 2024-07-15 | 3.8 | 3.82 | 3.78 | 3.81 | -0.26% | 24,407 | 9,281,400 |
| 2024-07-12 | 3.81 | 3.85 | 3.79 | 3.82 | 0% | 32,947 | 12,577,478 |
| 2024-07-11 | 3.76 | 3.84 | 3.75 | 3.82 | +2.69% | 33,004 | 12,539,448 |
| 2024-07-10 | 3.7 | 3.76 | 3.68 | 3.72 | +0.27% | 30,690 | 11,439,619 |
| 2024-07-09 | 3.74 | 3.74 | 3.62 | 3.71 | -0.8% | 52,661 | 19,394,294 |
| 2024-07-08 | 3.81 | 3.81 | 3.72 | 3.74 | -1.84% | 26,355 | 9,886,702 |
| 2024-07-05 | 3.75 | 3.82 | 3.75 | 3.81 | +0.53% | 26,589 | 10,055,258 |
| 2024-07-04 | 3.87 | 3.92 | 3.77 | 3.79 | -2.32% | 36,436 | 13,921,996 |
| 2024-07-03 | 3.83 | 3.9 | 3.83 | 3.88 | +1.31% | 34,895 | 13,525,280 |
| 2024-07-02 | 3.81 | 3.85 | 3.79 | 3.83 | -0.26% | 28,209 | 10,815,818 |
| 2024-07-01 | 3.73 | 3.85 | 3.7 | 3.84 | +2.95% | 44,597 | 16,858,799 |
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：