股票概览
3.55
+2.31%
+0.08
3.48
开盘价
3.59
最高价
3.4
最低价
439,466
成交量
数据更新至: 2024-07-31
技术指标
3.40
MA5 (5日均线)
3.40
MA10 (10日均线)
3.47
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 | 3.48 | 3.59 | 3.4 | 3.55 | +2.31% | 439,466 | 154,161,494 |
| 2024-07-30 | 3.32 | 3.54 | 3.31 | 3.47 | +4.52% | 644,860 | 221,223,316 |
| 2024-07-29 | 3.34 | 3.37 | 3.28 | 3.32 | -0.6% | 209,392 | 69,440,384 |
| 2024-07-26 | 3.32 | 3.41 | 3.3 | 3.34 | +0.91% | 205,648 | 68,786,002 |
| 2024-07-25 | 3.29 | 3.37 | 3.28 | 3.31 | 0% | 158,722 | 52,867,844 |
| 2024-07-24 | 3.36 | 3.38 | 3.3 | 3.31 | -1.49% | 210,168 | 70,026,142 |
| 2024-07-23 | 3.4 | 3.47 | 3.36 | 3.36 | -1.47% | 239,275 | 81,660,418 |
| 2024-07-22 | 3.39 | 3.44 | 3.35 | 3.41 | 0% | 185,831 | 63,112,344 |
| 2024-07-19 | 3.46 | 3.47 | 3.32 | 3.41 | -2.29% | 391,072 | 132,122,391 |
| 2024-07-18 | 3.51 | 3.52 | 3.4 | 3.49 | -2.24% | 292,216 | 101,069,502 |
| 2024-07-17 | 3.5 | 3.67 | 3.49 | 3.57 | +2.29% | 477,349 | 172,160,979 |
| 2024-07-16 | 3.47 | 3.56 | 3.43 | 3.49 | +0.29% | 288,795 | 100,996,262 |
| 2024-07-15 | 3.63 | 3.65 | 3.46 | 3.48 | -5.18% | 452,618 | 158,962,439 |
| 2024-07-12 | 3.6 | 3.84 | 3.59 | 3.67 | +2.8% | 588,024 | 219,725,637 |
| 2024-07-11 | 3.53 | 3.6 | 3.47 | 3.57 | +1.71% | 347,377 | 123,036,452 |
| 2024-07-10 | 3.45 | 3.65 | 3.39 | 3.51 | +0.29% | 343,056 | 120,982,505 |
| 2024-07-09 | 3.44 | 3.52 | 3.37 | 3.5 | +1.74% | 397,299 | 136,975,895 |
| 2024-07-08 | 3.65 | 3.65 | 3.41 | 3.44 | -4.44% | 401,732 | 140,189,034 |
| 2024-07-05 | 3.62 | 3.73 | 3.56 | 3.6 | 0% | 362,859 | 132,427,794 |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.6 | -4.51% | 416,642 | 152,099,460 |
| 2024-07-03 | 3.6 | 3.86 | 3.56 | 3.77 | +4.14% | 627,587 | 234,216,271 |
| 2024-07-02 | 3.53 | 3.78 | 3.48 | 3.62 | +2.55% | 793,133 | 289,803,306 |
| 2024-07-01 | 3.35 | 3.55 | 3.33 | 3.53 | +6.33% | 520,043 | 180,710,283 |
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：