股票概览
3.64
+1.39%
+0.05
3.59
开盘价
3.64
最高价
3.57
最低价
60,403
成交量
数据更新至: 2024-07-31
技术指标
3.60
MA5 (5日均线)
3.58
MA10 (10日均线)
3.56
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 | 3.59 | 3.64 | 3.57 | 3.64 | +1.39% | 60,403 | 21,887,933 |
| 2024-07-30 | 3.61 | 3.61 | 3.57 | 3.59 | 0% | 31,288 | 11,223,255 |
| 2024-07-29 | 3.59 | 3.61 | 3.57 | 3.59 | 0% | 28,432 | 10,215,847 |
| 2024-07-26 | 3.58 | 3.6 | 3.57 | 3.59 | +0.56% | 38,340 | 13,740,233 |
| 2024-07-25 | 3.57 | 3.59 | 3.5 | 3.57 | 0% | 48,483 | 17,187,610 |
| 2024-07-24 | 3.51 | 3.63 | 3.49 | 3.57 | +1.71% | 58,918 | 20,910,595 |
| 2024-07-23 | 3.52 | 3.57 | 3.51 | 3.51 | -0.85% | 27,715 | 9,822,494 |
| 2024-07-22 | 3.55 | 3.58 | 3.53 | 3.54 | -1.12% | 33,861 | 12,006,512 |
| 2024-07-19 | 3.55 | 3.58 | 3.55 | 3.58 | 0% | 25,854 | 9,228,451 |
| 2024-07-18 | 3.55 | 3.58 | 3.5 | 3.58 | +0.85% | 34,428 | 12,195,413 |
| 2024-07-17 | 3.57 | 3.6 | 3.54 | 3.55 | -1.11% | 42,538 | 15,170,333 |
| 2024-07-16 | 3.53 | 3.65 | 3.48 | 3.59 | +1.99% | 76,596 | 27,131,436 |
| 2024-07-15 | 3.55 | 3.56 | 3.51 | 3.52 | -1.4% | 33,316 | 11,747,392 |
| 2024-07-12 | 3.55 | 3.62 | 3.55 | 3.57 | 0% | 67,887 | 24,291,375 |
| 2024-07-11 | 3.5 | 3.57 | 3.5 | 3.57 | +2.88% | 67,306 | 23,822,193 |
| 2024-07-10 | 3.51 | 3.52 | 3.47 | 3.47 | -1.98% | 52,074 | 18,192,066 |
| 2024-07-09 | 3.48 | 3.54 | 3.42 | 3.54 | +1.43% | 72,309 | 25,219,330 |
| 2024-07-08 | 3.54 | 3.55 | 3.48 | 3.49 | -1.69% | 48,162 | 16,877,789 |
| 2024-07-05 | 3.55 | 3.56 | 3.5 | 3.55 | -0.28% | 46,973 | 16,599,726 |
| 2024-07-04 | 3.63 | 3.65 | 3.55 | 3.56 | -2.2% | 51,350 | 18,432,025 |
| 2024-07-03 | 3.65 | 3.66 | 3.62 | 3.64 | -0.55% | 48,802 | 17,750,036 |
| 2024-07-02 | 3.63 | 3.66 | 3.6 | 3.66 | +1.1% | 49,810 | 18,091,841 |
| 2024-07-01 | 3.57 | 3.62 | 3.56 | 3.62 | +1.4% | 61,977 | 22,330,792 |
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：