股票概览
3.63
+4.31%
+0.15
3.49
开盘价
3.63
最高价
3.48
最低价
154,470
成交量
数据更新至: 2024-07-31
技术指标
3.50
MA5 (5日均线)
3.53
MA10 (10日均线)
3.65
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 | 3.49 | 3.63 | 3.48 | 3.63 | +4.31% | 154,470 | 55,288,409 |
| 2024-07-30 | 3.47 | 3.5 | 3.46 | 3.48 | +0.29% | 86,413 | 30,090,951 |
| 2024-07-29 | 3.5 | 3.5 | 3.45 | 3.47 | -0.29% | 61,198 | 21,306,848 |
| 2024-07-26 | 3.43 | 3.51 | 3.41 | 3.48 | +1.16% | 109,099 | 37,905,060 |
| 2024-07-25 | 3.43 | 3.47 | 3.41 | 3.44 | -0.58% | 106,310 | 36,505,478 |
| 2024-07-24 | 3.51 | 3.52 | 3.44 | 3.46 | -1.14% | 143,043 | 49,637,168 |
| 2024-07-23 | 3.56 | 3.6 | 3.5 | 3.5 | -1.69% | 105,931 | 37,679,692 |
| 2024-07-22 | 3.6 | 3.61 | 3.54 | 3.56 | -1.11% | 94,659 | 33,751,035 |
| 2024-07-19 | 3.63 | 3.63 | 3.58 | 3.6 | -1.1% | 88,544 | 31,893,205 |
| 2024-07-18 | 3.63 | 3.66 | 3.58 | 3.64 | 0% | 105,345 | 38,174,235 |
| 2024-07-17 | 3.67 | 3.68 | 3.61 | 3.64 | -0.82% | 102,166 | 37,145,424 |
| 2024-07-16 | 3.7 | 3.71 | 3.65 | 3.67 | -1.08% | 92,941 | 34,135,852 |
| 2024-07-15 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 86,585 | 32,160,229 |
| 2024-07-12 | 3.76 | 3.81 | 3.72 | 3.74 | -0.8% | 105,544 | 39,673,805 |
| 2024-07-11 | 3.71 | 3.77 | 3.69 | 3.77 | +2.72% | 130,724 | 48,889,947 |
| 2024-07-10 | 3.82 | 3.82 | 3.66 | 3.67 | -4.43% | 170,812 | 63,328,832 |
| 2024-07-09 | 3.82 | 3.85 | 3.73 | 3.84 | +0.79% | 120,722 | 45,742,560 |
| 2024-07-08 | 3.94 | 3.95 | 3.8 | 3.81 | -3.3% | 113,244 | 43,596,540 |
| 2024-07-05 | 3.91 | 3.96 | 3.91 | 3.94 | +0.51% | 71,656 | 28,178,727 |
| 2024-07-04 | 4 | 4.02 | 3.91 | 3.92 | -2% | 94,903 | 37,450,756 |
| 2024-07-03 | 4.01 | 4.05 | 3.99 | 4 | -0.25% | 61,653 | 24,753,083 |
| 2024-07-02 | 4.01 | 4.03 | 3.97 | 4.01 | 0% | 89,149 | 35,700,730 |
| 2024-07-01 | 3.92 | 4.02 | 3.92 | 4.01 | +2.3% | 104,616 | 41,599,081 |
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：