股票概览
3.86
+3.21%
+0.12
3.75
开盘价
3.87
最高价
3.74
最低价
100,303
成交量
数据更新至: 2024-07-31
技术指标
3.74
MA5 (5日均线)
3.70
MA10 (10日均线)
3.66
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 | 3.75 | 3.87 | 3.74 | 3.86 | +3.21% | 100,303 | 38,305,584 |
| 2024-07-30 | 3.69 | 3.75 | 3.68 | 3.74 | +1.08% | 76,085 | 28,361,225 |
| 2024-07-29 | 3.71 | 3.74 | 3.65 | 3.7 | -1.33% | 89,952 | 33,248,748 |
| 2024-07-26 | 3.78 | 3.88 | 3.71 | 3.75 | +3.31% | 145,918 | 55,203,776 |
| 2024-07-25 | 3.62 | 3.68 | 3.59 | 3.63 | -0.27% | 47,543 | 17,291,029 |
| 2024-07-24 | 3.6 | 3.67 | 3.59 | 3.64 | +0.83% | 72,460 | 26,277,522 |
| 2024-07-23 | 3.69 | 3.71 | 3.61 | 3.61 | -1.37% | 48,327 | 17,721,972 |
| 2024-07-22 | 3.68 | 3.71 | 3.61 | 3.66 | -0.81% | 53,384 | 19,544,026 |
| 2024-07-19 | 3.66 | 3.72 | 3.64 | 3.69 | -0.27% | 62,027 | 22,842,964 |
| 2024-07-18 | 3.66 | 3.73 | 3.59 | 3.7 | +0.27% | 80,799 | 29,525,498 |
| 2024-07-17 | 3.8 | 3.82 | 3.68 | 3.69 | -2.38% | 90,277 | 33,590,925 |
| 2024-07-16 | 3.76 | 3.8 | 3.73 | 3.78 | +0.53% | 68,843 | 25,880,929 |
| 2024-07-15 | 3.81 | 3.86 | 3.75 | 3.76 | -1.57% | 117,422 | 44,607,115 |
| 2024-07-12 | 3.81 | 3.91 | 3.74 | 3.82 | -2.55% | 287,976 | 109,801,159 |
| 2024-07-11 | 3.53 | 3.93 | 3.51 | 3.92 | +9.8% | 383,969 | 145,478,608 |
| 2024-07-10 | 3.71 | 3.71 | 3.55 | 3.57 | +5.93% | 264,717 | 96,332,690 |
| 2024-07-09 | 3.33 | 3.39 | 3.25 | 3.37 | +0.6% | 38,549 | 12,834,238 |
| 2024-07-08 | 3.45 | 3.45 | 3.33 | 3.35 | -2.9% | 25,590 | 8,624,228 |
| 2024-07-05 | 3.42 | 3.45 | 3.36 | 3.45 | +0.88% | 26,212 | 8,959,540 |
| 2024-07-04 | 3.52 | 3.52 | 3.39 | 3.42 | -2.01% | 36,873 | 12,644,869 |
| 2024-07-03 | 3.51 | 3.54 | 3.47 | 3.49 | 0% | 32,660 | 11,444,832 |
| 2024-07-02 | 3.48 | 3.52 | 3.46 | 3.49 | +0.58% | 37,706 | 13,198,011 |
| 2024-07-01 | 3.41 | 3.49 | 3.41 | 3.47 | +1.46% | 36,538 | 12,625,813 |
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：