股票概览
3.79
+2.16%
+0.08
3.66
开盘价
3.81
最高价
3.66
最低价
133,986
成交量
数据更新至: 2024-07-31
技术指标
3.63
MA5 (5日均线)
3.59
MA10 (10日均线)
3.61
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 | 3.66 | 3.81 | 3.66 | 3.79 | +2.16% | 133,986 | 50,144,738 |
| 2024-07-30 | 3.57 | 3.73 | 3.57 | 3.71 | +3.06% | 130,429 | 48,098,680 |
| 2024-07-29 | 3.55 | 3.61 | 3.5 | 3.6 | +1.41% | 58,012 | 20,681,935 |
| 2024-07-26 | 3.51 | 3.59 | 3.51 | 3.55 | +1.14% | 46,273 | 16,440,329 |
| 2024-07-25 | 3.47 | 3.53 | 3.44 | 3.51 | +1.15% | 52,304 | 18,300,650 |
| 2024-07-24 | 3.56 | 3.57 | 3.47 | 3.47 | -2.25% | 62,264 | 21,821,223 |
| 2024-07-23 | 3.65 | 3.68 | 3.55 | 3.55 | -2.2% | 70,858 | 25,683,567 |
| 2024-07-22 | 3.56 | 3.67 | 3.53 | 3.63 | +2.25% | 86,135 | 31,113,749 |
| 2024-07-19 | 3.56 | 3.57 | 3.5 | 3.55 | -0.84% | 45,251 | 15,999,015 |
| 2024-07-18 | 3.56 | 3.59 | 3.47 | 3.58 | -0.28% | 66,944 | 23,607,615 |
| 2024-07-17 | 3.57 | 3.67 | 3.57 | 3.59 | 0% | 79,184 | 28,716,041 |
| 2024-07-16 | 3.57 | 3.62 | 3.54 | 3.59 | 0% | 48,823 | 17,517,917 |
| 2024-07-15 | 3.66 | 3.67 | 3.57 | 3.59 | -2.45% | 70,265 | 25,268,460 |
| 2024-07-12 | 3.63 | 3.81 | 3.62 | 3.68 | +1.1% | 129,795 | 48,446,905 |
| 2024-07-11 | 3.55 | 3.64 | 3.55 | 3.64 | +2.82% | 78,367 | 28,348,437 |
| 2024-07-10 | 3.6 | 3.65 | 3.48 | 3.54 | -2.75% | 67,193 | 24,024,978 |
| 2024-07-09 | 3.58 | 3.66 | 3.52 | 3.64 | +1.11% | 78,570 | 28,252,783 |
| 2024-07-08 | 3.69 | 3.71 | 3.58 | 3.6 | -3.49% | 88,157 | 32,005,664 |
| 2024-07-05 | 3.67 | 3.83 | 3.61 | 3.73 | +1.36% | 112,681 | 42,193,299 |
| 2024-07-04 | 3.78 | 3.8 | 3.68 | 3.68 | -3.66% | 111,237 | 41,307,446 |
| 2024-07-03 | 3.82 | 3.88 | 3.77 | 3.82 | -0.26% | 108,990 | 41,860,875 |
| 2024-07-02 | 3.83 | 3.93 | 3.81 | 3.83 | -0.78% | 137,994 | 53,417,076 |
| 2024-07-01 | 3.7 | 3.88 | 3.67 | 3.86 | +3.49% | 154,613 | 59,188,066 |
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：