股票概览
3.69
+3.07%
+0.11
3.58
开盘价
3.7
最高价
3.55
最低价
91,153
成交量
数据更新至: 2024-07-31
技术指标
3.49
MA5 (5日均线)
3.41
MA10 (10日均线)
3.44
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 | 3.58 | 3.7 | 3.55 | 3.69 | +3.07% | 91,153 | 33,116,445 |
| 2024-07-30 | 3.48 | 3.6 | 3.45 | 3.58 | +3.17% | 102,451 | 36,307,622 |
| 2024-07-29 | 3.44 | 3.5 | 3.41 | 3.47 | +1.46% | 59,397 | 20,575,458 |
| 2024-07-26 | 3.32 | 3.43 | 3.31 | 3.42 | +3.32% | 68,911 | 23,373,132 |
| 2024-07-25 | 3.24 | 3.34 | 3.21 | 3.31 | +1.53% | 44,909 | 14,735,993 |
| 2024-07-24 | 3.33 | 3.34 | 3.24 | 3.26 | -1.81% | 57,693 | 18,979,242 |
| 2024-07-23 | 3.39 | 3.43 | 3.32 | 3.32 | -2.06% | 60,070 | 20,338,418 |
| 2024-07-22 | 3.34 | 3.42 | 3.32 | 3.39 | +1.8% | 71,034 | 23,996,076 |
| 2024-07-19 | 3.32 | 3.36 | 3.25 | 3.33 | 0% | 68,184 | 22,593,839 |
| 2024-07-18 | 3.28 | 3.34 | 3.2 | 3.33 | +1.22% | 76,838 | 25,176,229 |
| 2024-07-17 | 3.31 | 3.35 | 3.26 | 3.29 | -1.2% | 64,061 | 21,113,790 |
| 2024-07-16 | 3.38 | 3.43 | 3.32 | 3.33 | -1.77% | 64,013 | 21,407,358 |
| 2024-07-15 | 3.47 | 3.51 | 3.37 | 3.39 | -2.59% | 58,600 | 19,973,130 |
| 2024-07-12 | 3.5 | 3.57 | 3.45 | 3.48 | -0.57% | 75,789 | 26,549,475 |
| 2024-07-11 | 3.41 | 3.53 | 3.39 | 3.5 | +4.79% | 109,232 | 37,965,156 |
| 2024-07-10 | 3.38 | 3.43 | 3.33 | 3.34 | -0.89% | 121,027 | 40,874,932 |
| 2024-07-09 | 3.48 | 3.5 | 3.23 | 3.37 | -6.13% | 244,388 | 81,537,355 |
| 2024-07-08 | 3.73 | 3.74 | 3.57 | 3.59 | -4.27% | 71,835 | 26,055,670 |
| 2024-07-05 | 3.69 | 3.79 | 3.63 | 3.75 | +1.63% | 58,505 | 21,811,445 |
| 2024-07-04 | 3.84 | 3.87 | 3.68 | 3.69 | -3.66% | 65,314 | 24,501,241 |
| 2024-07-03 | 3.84 | 3.9 | 3.8 | 3.83 | 0% | 57,593 | 22,141,837 |
| 2024-07-02 | 3.8 | 3.86 | 3.77 | 3.83 | +1.32% | 63,990 | 24,491,237 |
| 2024-07-01 | 3.81 | 3.83 | 3.7 | 3.78 | -0.79% | 65,687 | 24,676,755 |
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：