股票概览
3.52
+2.62%
+0.09
3.44
开盘价
3.53
最高价
3.43
最低价
64,829
成交量
数据更新至: 2024-07-31
技术指标
3.39
MA5 (5日均线)
3.36
MA10 (10日均线)
3.36
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 | 3.44 | 3.53 | 3.43 | 3.52 | +2.62% | 64,829 | 22,677,910 |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | +1.18% | 55,477 | 19,005,708 |
| 2024-07-29 | 3.34 | 3.4 | 3.32 | 3.39 | +1.5% | 39,151 | 13,189,854 |
| 2024-07-26 | 3.29 | 3.34 | 3.27 | 3.34 | +2.14% | 28,984 | 9,597,665 |
| 2024-07-25 | 3.28 | 3.3 | 3.21 | 3.27 | +0.62% | 32,991 | 10,722,715 |
| 2024-07-24 | 3.33 | 3.35 | 3.24 | 3.25 | -2.69% | 57,383 | 18,819,356 |
| 2024-07-23 | 3.33 | 3.43 | 3.32 | 3.34 | +0.3% | 69,403 | 23,444,337 |
| 2024-07-22 | 3.34 | 3.37 | 3.31 | 3.33 | -0.89% | 31,796 | 10,591,825 |
| 2024-07-19 | 3.34 | 3.38 | 3.28 | 3.36 | 0% | 47,411 | 15,801,923 |
| 2024-07-18 | 3.34 | 3.37 | 3.25 | 3.36 | +0.3% | 42,198 | 13,972,779 |
| 2024-07-17 | 3.33 | 3.38 | 3.32 | 3.35 | -0.3% | 41,163 | 13,793,253 |
| 2024-07-16 | 3.37 | 3.38 | 3.31 | 3.36 | +0.3% | 44,057 | 14,718,971 |
| 2024-07-15 | 3.38 | 3.41 | 3.33 | 3.35 | -1.18% | 37,580 | 12,615,614 |
| 2024-07-12 | 3.39 | 3.45 | 3.36 | 3.39 | 0% | 43,403 | 14,799,795 |
| 2024-07-11 | 3.31 | 3.4 | 3.28 | 3.39 | +3.99% | 50,975 | 17,072,721 |
| 2024-07-10 | 3.32 | 3.32 | 3.24 | 3.26 | -1.81% | 39,861 | 13,065,496 |
| 2024-07-09 | 3.3 | 3.34 | 3.21 | 3.32 | +0.61% | 59,387 | 19,512,107 |
| 2024-07-08 | 3.4 | 3.42 | 3.3 | 3.3 | -3.79% | 46,858 | 15,642,961 |
| 2024-07-05 | 3.39 | 3.45 | 3.31 | 3.43 | +1.78% | 53,102 | 18,010,069 |
| 2024-07-04 | 3.53 | 3.53 | 3.35 | 3.37 | -4.26% | 58,763 | 20,068,347 |
| 2024-07-03 | 3.59 | 3.61 | 3.5 | 3.52 | -1.4% | 61,107 | 21,725,085 |
| 2024-07-02 | 3.46 | 3.6 | 3.45 | 3.57 | +2.88% | 81,333 | 28,888,888 |
| 2024-07-01 | 3.41 | 3.48 | 3.39 | 3.47 | +1.76% | 71,070 | 24,449,660 |
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：