股票概览
3.67
+4.26%
+0.15
3.52
开盘价
3.68
最高价
3.52
最低价
118,387
成交量
数据更新至: 2024-07-31
技术指标
3.46
MA5 (5日均线)
3.40
MA10 (10日均线)
3.45
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 | 3.52 | 3.68 | 3.52 | 3.67 | +4.26% | 118,387 | 42,843,800 |
| 2024-07-30 | 3.47 | 3.61 | 3.43 | 3.52 | +2.33% | 114,015 | 40,212,000 |
| 2024-07-29 | 3.43 | 3.46 | 3.4 | 3.44 | +1.18% | 45,194 | 15,498,171 |
| 2024-07-26 | 3.3 | 3.41 | 3.29 | 3.4 | +3.34% | 65,476 | 22,102,326 |
| 2024-07-25 | 3.28 | 3.34 | 3.25 | 3.29 | -0.3% | 44,829 | 14,762,518 |
| 2024-07-24 | 3.3 | 3.36 | 3.26 | 3.3 | -0.3% | 51,743 | 17,099,908 |
| 2024-07-23 | 3.4 | 3.43 | 3.31 | 3.31 | -2.36% | 51,567 | 17,359,589 |
| 2024-07-22 | 3.35 | 3.44 | 3.29 | 3.39 | +1.8% | 79,930 | 26,866,535 |
| 2024-07-19 | 3.33 | 3.35 | 3.3 | 3.33 | -0.3% | 58,791 | 19,542,604 |
| 2024-07-18 | 3.39 | 3.39 | 3.31 | 3.34 | -1.76% | 88,582 | 29,576,531 |
| 2024-07-17 | 3.5 | 3.5 | 3.39 | 3.4 | -2.58% | 64,081 | 21,907,116 |
| 2024-07-16 | 3.5 | 3.52 | 3.47 | 3.49 | -0.29% | 35,942 | 12,553,956 |
| 2024-07-15 | 3.53 | 3.54 | 3.5 | 3.5 | -1.13% | 45,606 | 16,023,806 |
| 2024-07-12 | 3.56 | 3.58 | 3.49 | 3.54 | -0.28% | 70,500 | 24,933,014 |
| 2024-07-11 | 3.5 | 3.59 | 3.5 | 3.55 | +2.31% | 81,472 | 28,850,446 |
| 2024-07-10 | 3.49 | 3.57 | 3.44 | 3.47 | -1.14% | 78,330 | 27,307,005 |
| 2024-07-09 | 3.46 | 3.51 | 3.36 | 3.51 | +1.45% | 105,509 | 36,308,628 |
| 2024-07-08 | 3.58 | 3.59 | 3.44 | 3.46 | -3.35% | 77,492 | 27,043,501 |
| 2024-07-05 | 3.55 | 3.59 | 3.51 | 3.58 | +0.56% | 47,679 | 16,959,062 |
| 2024-07-04 | 3.66 | 3.69 | 3.53 | 3.56 | -3% | 96,612 | 34,742,068 |
| 2024-07-03 | 3.72 | 3.72 | 3.66 | 3.67 | -0.81% | 40,172 | 14,788,325 |
| 2024-07-02 | 3.71 | 3.73 | 3.66 | 3.7 | -0.27% | 71,712 | 26,496,933 |
| 2024-07-01 | 3.61 | 3.72 | 3.61 | 3.71 | +3.06% | 99,505 | 36,547,884 |
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：