股票概览
3.67
+3.67%
+0.13
3.55
开盘价
3.68
最高价
3.53
最低价
30,374
成交量
数据更新至: 2024-07-31
技术指标
3.53
MA5 (5日均线)
3.52
MA10 (10日均线)
3.53
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 | 3.55 | 3.68 | 3.53 | 3.67 | +3.67% | 30,374 | 11,034,032 |
| 2024-07-30 | 3.48 | 3.55 | 3.46 | 3.54 | +1.72% | 22,692 | 7,992,443 |
| 2024-07-29 | 3.51 | 3.51 | 3.46 | 3.48 | -0.29% | 21,189 | 7,374,273 |
| 2024-07-26 | 3.47 | 3.5 | 3.45 | 3.49 | +1.16% | 20,651 | 7,184,955 |
| 2024-07-25 | 3.4 | 3.5 | 3.37 | 3.45 | +1.47% | 28,085 | 9,673,913 |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.4 | -2.3% | 29,319 | 10,020,021 |
| 2024-07-23 | 3.54 | 3.6 | 3.48 | 3.48 | -2.25% | 35,573 | 12,601,924 |
| 2024-07-22 | 3.55 | 3.57 | 3.5 | 3.56 | 0% | 25,418 | 9,001,492 |
| 2024-07-19 | 3.56 | 3.58 | 3.48 | 3.56 | +0.56% | 30,440 | 10,746,199 |
| 2024-07-18 | 3.56 | 3.57 | 3.45 | 3.54 | -0.28% | 29,020 | 10,170,022 |
| 2024-07-17 | 3.5 | 3.58 | 3.47 | 3.55 | +1.72% | 38,051 | 13,458,401 |
| 2024-07-16 | 3.52 | 3.54 | 3.46 | 3.49 | -0.85% | 29,970 | 10,479,907 |
| 2024-07-15 | 3.6 | 3.62 | 3.5 | 3.52 | -2.49% | 39,437 | 13,898,707 |
| 2024-07-12 | 3.61 | 3.7 | 3.57 | 3.61 | -0.82% | 35,405 | 12,904,781 |
| 2024-07-11 | 3.5 | 3.65 | 3.5 | 3.64 | +5.2% | 42,574 | 15,285,049 |
| 2024-07-10 | 3.43 | 3.5 | 3.39 | 3.46 | +0.29% | 42,890 | 14,850,218 |
| 2024-07-09 | 3.51 | 3.54 | 3.37 | 3.45 | -1.71% | 64,625 | 22,284,123 |
| 2024-07-08 | 3.7 | 3.7 | 3.49 | 3.51 | -3.84% | 52,032 | 18,395,973 |
| 2024-07-05 | 3.59 | 3.66 | 3.55 | 3.65 | +1.11% | 44,396 | 16,079,023 |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.61 | -3.99% | 39,786 | 14,523,331 |
| 2024-07-03 | 3.76 | 3.83 | 3.75 | 3.76 | -1.05% | 38,289 | 14,492,743 |
| 2024-07-02 | 3.72 | 3.83 | 3.67 | 3.8 | +2.15% | 48,624 | 18,438,814 |
| 2024-07-01 | 3.66 | 3.73 | 3.61 | 3.72 | +2.2% | 34,930 | 12,831,973 |
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：