股票概览
3.92
+3.7%
+0.14
3.77
开盘价
3.92
最高价
3.76
最低价
257,304
成交量
数据更新至: 2024-07-31
技术指标
3.75
MA5 (5日均线)
3.70
MA10 (10日均线)
3.70
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 | 3.77 | 3.92 | 3.76 | 3.92 | +3.7% | 257,304 | 99,735,403 |
| 2024-07-30 | 3.73 | 3.79 | 3.71 | 3.78 | +1.34% | 151,644 | 57,060,820 |
| 2024-07-29 | 3.74 | 3.75 | 3.66 | 3.73 | +1.08% | 158,597 | 59,025,927 |
| 2024-07-26 | 3.62 | 3.7 | 3.61 | 3.69 | +1.65% | 129,185 | 47,479,391 |
| 2024-07-25 | 3.6 | 3.65 | 3.56 | 3.63 | +0.83% | 118,642 | 42,763,795 |
| 2024-07-24 | 3.66 | 3.7 | 3.59 | 3.6 | -1.91% | 136,531 | 49,542,070 |
| 2024-07-23 | 3.72 | 3.75 | 3.67 | 3.67 | -1.08% | 150,204 | 55,896,230 |
| 2024-07-22 | 3.68 | 3.75 | 3.66 | 3.71 | +1.37% | 180,812 | 67,279,323 |
| 2024-07-19 | 3.64 | 3.69 | 3.61 | 3.66 | +0.55% | 117,020 | 42,772,414 |
| 2024-07-18 | 3.66 | 3.68 | 3.58 | 3.64 | -1.09% | 155,667 | 56,327,856 |
| 2024-07-17 | 3.66 | 3.75 | 3.66 | 3.68 | -0.27% | 139,505 | 51,665,199 |
| 2024-07-16 | 3.65 | 3.71 | 3.62 | 3.69 | +0.82% | 110,675 | 40,582,926 |
| 2024-07-15 | 3.73 | 3.74 | 3.65 | 3.66 | -1.88% | 148,587 | 54,603,145 |
| 2024-07-12 | 3.74 | 3.79 | 3.71 | 3.73 | -0.27% | 148,148 | 55,563,700 |
| 2024-07-11 | 3.75 | 3.76 | 3.67 | 3.74 | +3.03% | 202,954 | 75,597,379 |
| 2024-07-10 | 3.6 | 3.68 | 3.57 | 3.63 | -1.36% | 174,090 | 63,103,501 |
| 2024-07-09 | 3.63 | 3.69 | 3.55 | 3.68 | +1.66% | 158,811 | 57,679,025 |
| 2024-07-08 | 3.71 | 3.73 | 3.61 | 3.62 | -3.47% | 155,963 | 56,866,667 |
| 2024-07-05 | 3.7 | 3.76 | 3.65 | 3.75 | +1.63% | 146,877 | 54,613,908 |
| 2024-07-04 | 3.8 | 3.82 | 3.67 | 3.69 | -2.38% | 150,592 | 56,155,378 |
| 2024-07-03 | 3.81 | 3.83 | 3.75 | 3.78 | 0% | 107,648 | 40,746,682 |
| 2024-07-02 | 3.71 | 3.83 | 3.71 | 3.78 | +1.34% | 167,592 | 63,502,802 |
| 2024-07-01 | 3.75 | 3.76 | 3.64 | 3.73 | +0.54% | 134,640 | 49,712,961 |
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：