股票概览
3.82
+2.14%
+0.08
3.74
开盘价
3.83
最高价
3.72
最低价
50,884
成交量
数据更新至: 2024-07-31
技术指标
3.72
MA5 (5日均线)
3.71
MA10 (10日均线)
3.76
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 | 3.74 | 3.83 | 3.72 | 3.82 | +2.14% | 50,884 | 19,330,700 |
| 2024-07-30 | 3.71 | 3.78 | 3.7 | 3.74 | +0.54% | 30,106 | 11,282,808 |
| 2024-07-29 | 3.7 | 3.72 | 3.66 | 3.72 | +0.54% | 20,634 | 7,627,012 |
| 2024-07-26 | 3.64 | 3.71 | 3.62 | 3.7 | +1.65% | 23,146 | 8,540,440 |
| 2024-07-25 | 3.65 | 3.67 | 3.57 | 3.64 | +0.55% | 24,690 | 8,933,476 |
| 2024-07-24 | 3.65 | 3.68 | 3.56 | 3.62 | -1.09% | 54,487 | 19,710,151 |
| 2024-07-23 | 3.72 | 3.76 | 3.66 | 3.66 | -1.35% | 29,527 | 10,952,646 |
| 2024-07-22 | 3.71 | 3.73 | 3.69 | 3.71 | -0.54% | 24,235 | 8,987,715 |
| 2024-07-19 | 3.7 | 3.76 | 3.67 | 3.73 | +0.27% | 27,828 | 10,347,012 |
| 2024-07-18 | 3.75 | 3.76 | 3.65 | 3.72 | -1.06% | 40,842 | 15,073,673 |
| 2024-07-17 | 3.78 | 3.79 | 3.74 | 3.76 | -0.53% | 27,682 | 10,413,900 |
| 2024-07-16 | 3.85 | 3.85 | 3.76 | 3.78 | -1.05% | 35,957 | 13,593,587 |
| 2024-07-15 | 3.93 | 3.93 | 3.8 | 3.82 | -3.05% | 48,531 | 18,663,452 |
| 2024-07-12 | 3.9 | 3.95 | 3.89 | 3.94 | +1.29% | 58,151 | 22,851,876 |
| 2024-07-11 | 3.81 | 3.89 | 3.8 | 3.89 | +3.46% | 59,646 | 23,006,774 |
| 2024-07-10 | 3.8 | 3.82 | 3.76 | 3.76 | -2.08% | 51,491 | 19,498,455 |
| 2024-07-09 | 3.8 | 3.85 | 3.69 | 3.84 | +2.13% | 50,257 | 18,953,726 |
| 2024-07-08 | 3.82 | 3.86 | 3.76 | 3.76 | -2.08% | 35,978 | 13,615,267 |
| 2024-07-05 | 3.78 | 3.85 | 3.75 | 3.84 | +1.32% | 29,195 | 11,126,317 |
| 2024-07-04 | 3.9 | 3.93 | 3.78 | 3.79 | -3.07% | 34,241 | 13,151,917 |
| 2024-07-03 | 3.93 | 3.97 | 3.89 | 3.91 | -0.26% | 34,714 | 13,635,843 |
| 2024-07-02 | 3.89 | 3.95 | 3.87 | 3.92 | +0.77% | 46,753 | 18,327,954 |
| 2024-07-01 | 3.79 | 3.91 | 3.76 | 3.89 | +2.64% | 42,880 | 16,473,036 |
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：