股票概览
3.7
+2.78%
+0.1
3.62
开盘价
3.7
最高价
3.57
最低价
74,072
成交量
数据更新至: 2024-07-31
技术指标
3.55
MA5 (5日均线)
3.52
MA10 (10日均线)
3.56
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 | 3.62 | 3.7 | 3.57 | 3.7 | +2.78% | 74,072 | 27,092,205 |
| 2024-07-30 | 3.51 | 3.6 | 3.48 | 3.6 | +2.86% | 69,263 | 24,687,475 |
| 2024-07-29 | 3.51 | 3.53 | 3.44 | 3.5 | 0% | 49,431 | 17,260,490 |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.5 | +2.04% | 48,884 | 17,049,724 |
| 2024-07-25 | 3.4 | 3.48 | 3.37 | 3.43 | +0.88% | 44,571 | 15,308,617 |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.4 | -2.58% | 54,301 | 18,613,012 |
| 2024-07-23 | 3.5 | 3.58 | 3.48 | 3.49 | -0.29% | 51,276 | 18,128,584 |
| 2024-07-22 | 3.5 | 3.52 | 3.44 | 3.5 | +0.29% | 45,916 | 15,990,173 |
| 2024-07-19 | 3.54 | 3.54 | 3.46 | 3.49 | -1.69% | 55,551 | 19,377,449 |
| 2024-07-18 | 3.57 | 3.58 | 3.47 | 3.55 | 0% | 55,433 | 19,466,147 |
| 2024-07-17 | 3.51 | 3.58 | 3.51 | 3.55 | +0.85% | 57,968 | 20,621,424 |
| 2024-07-16 | 3.57 | 3.59 | 3.5 | 3.52 | -0.85% | 44,530 | 15,721,156 |
| 2024-07-15 | 3.66 | 3.66 | 3.54 | 3.55 | -3.27% | 51,980 | 18,574,115 |
| 2024-07-12 | 3.65 | 3.77 | 3.62 | 3.67 | +0.82% | 80,543 | 29,896,868 |
| 2024-07-11 | 3.59 | 3.65 | 3.53 | 3.64 | +4.6% | 74,580 | 26,851,900 |
| 2024-07-10 | 3.54 | 3.57 | 3.45 | 3.48 | -1.97% | 56,610 | 19,878,993 |
| 2024-07-09 | 3.55 | 3.58 | 3.44 | 3.55 | 0% | 57,950 | 20,391,774 |
| 2024-07-08 | 3.68 | 3.68 | 3.53 | 3.55 | -3.53% | 60,094 | 21,522,929 |
| 2024-07-05 | 3.7 | 3.71 | 3.63 | 3.68 | -2.9% | 51,622 | 18,981,064 |
| 2024-07-04 | 3.93 | 3.93 | 3.75 | 3.79 | -2.82% | 75,739 | 28,881,402 |
| 2024-07-03 | 3.89 | 3.95 | 3.85 | 3.9 | +0.52% | 57,749 | 22,612,099 |
| 2024-07-02 | 3.85 | 3.96 | 3.83 | 3.88 | +0.78% | 87,656 | 34,303,385 |
| 2024-07-01 | 3.73 | 3.87 | 3.71 | 3.85 | +3.49% | 70,460 | 26,812,823 |
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：