股票概览
3.69
-3.4%
-0.13
3.81
开盘价
3.84
最高价
3.61
最低价
1,091,442
成交量
数据更新至: 2024-07-31
技术指标
3.71
MA5 (5日均线)
3.36
MA10 (10日均线)
3.22
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 | 3.81 | 3.84 | 3.61 | 3.69 | -3.4% | 1,091,442 | 403,871,949 |
| 2024-07-30 | 3.7 | 3.98 | 3.68 | 3.82 | +0.26% | 918,625 | 356,280,313 |
| 2024-07-29 | 3.68 | 3.92 | 3.61 | 3.81 | +3.53% | 1,176,428 | 442,516,529 |
| 2024-07-26 | 3.29 | 3.73 | 3.25 | 3.68 | +4.25% | 1,272,321 | 450,799,566 |
| 2024-07-25 | 3.24 | 3.62 | 3.19 | 3.53 | +7.29% | 1,443,308 | 497,113,528 |
| 2024-07-24 | 2.91 | 3.29 | 2.89 | 3.29 | +10.03% | 822,163 | 259,021,423 |
| 2024-07-23 | 2.96 | 3.05 | 2.92 | 2.99 | +3.1% | 638,026 | 190,212,822 |
| 2024-07-22 | 2.94 | 2.94 | 2.87 | 2.9 | -1.36% | 330,678 | 95,916,333 |
| 2024-07-19 | 2.93 | 2.98 | 2.86 | 2.94 | +0.34% | 416,812 | 121,909,911 |
| 2024-07-18 | 2.98 | 3.01 | 2.83 | 2.93 | -0.68% | 706,422 | 205,572,750 |
| 2024-07-17 | 2.76 | 2.95 | 2.75 | 2.95 | +10.07% | 662,184 | 189,096,524 |
| 2024-07-16 | 2.8 | 2.85 | 2.66 | 2.68 | -3.25% | 448,497 | 122,248,837 |
| 2024-07-15 | 2.88 | 2.89 | 2.7 | 2.77 | -4.15% | 517,091 | 143,785,672 |
| 2024-07-12 | 3.02 | 3.02 | 2.88 | 2.89 | -3.34% | 383,895 | 112,809,091 |
| 2024-07-11 | 2.91 | 3.12 | 2.91 | 2.99 | +0.34% | 543,587 | 162,820,611 |
| 2024-07-10 | 3.03 | 3.13 | 2.98 | 2.98 | -9.97% | 257,664 | 77,207,024 |
| 2024-07-09 | 3.35 | 3.37 | 3.2 | 3.31 | -1.19% | 272,794 | 89,561,248 |
| 2024-07-08 | 3.45 | 3.46 | 3.33 | 3.35 | -3.74% | 151,703 | 51,225,390 |
| 2024-07-05 | 3.47 | 3.5 | 3.41 | 3.48 | +0.58% | 90,238 | 31,238,529 |
| 2024-07-04 | 3.5 | 3.53 | 3.44 | 3.46 | -1.7% | 96,306 | 33,509,337 |
| 2024-07-03 | 3.56 | 3.58 | 3.51 | 3.52 | -1.12% | 114,578 | 40,517,998 |
| 2024-07-02 | 3.6 | 3.61 | 3.54 | 3.56 | -0.28% | 134,955 | 48,319,323 |
| 2024-07-01 | 3.48 | 3.58 | 3.48 | 3.57 | +2.29% | 134,746 | 47,596,746 |
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：