股票概览
3.62
+1.4%
+0.05
3.59
开盘价
3.67
最高价
3.57
最低价
117,806
成交量
数据更新至: 2024-07-31
技术指标
3.54
MA5 (5日均线)
3.50
MA10 (10日均线)
3.49
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 | 3.67 | 3.57 | 3.62 | +1.4% | 117,806 | 42,700,590 |
| 2024-07-30 | 3.51 | 3.57 | 3.5 | 3.57 | +1.42% | 55,147 | 19,523,831 |
| 2024-07-29 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 42,106 | 14,797,877 |
| 2024-07-26 | 3.49 | 3.52 | 3.48 | 3.51 | +0.86% | 52,081 | 18,233,611 |
| 2024-07-25 | 3.45 | 3.49 | 3.43 | 3.48 | +0.87% | 45,720 | 15,857,842 |
| 2024-07-24 | 3.46 | 3.51 | 3.42 | 3.45 | 0% | 63,887 | 22,098,303 |
| 2024-07-23 | 3.46 | 3.51 | 3.45 | 3.45 | -0.29% | 67,771 | 23,629,174 |
| 2024-07-22 | 3.47 | 3.48 | 3.44 | 3.46 | -0.57% | 39,148 | 13,521,709 |
| 2024-07-19 | 3.48 | 3.49 | 3.45 | 3.48 | -0.29% | 48,714 | 16,871,847 |
| 2024-07-18 | 3.46 | 3.49 | 3.41 | 3.49 | +0.58% | 42,756 | 14,764,653 |
| 2024-07-17 | 3.47 | 3.49 | 3.45 | 3.47 | -0.57% | 34,092 | 11,813,858 |
| 2024-07-16 | 3.5 | 3.52 | 3.46 | 3.49 | -0.57% | 36,022 | 12,566,293 |
| 2024-07-15 | 3.52 | 3.54 | 3.5 | 3.51 | -0.57% | 38,789 | 13,647,916 |
| 2024-07-12 | 3.51 | 3.54 | 3.5 | 3.53 | +0.28% | 43,857 | 15,452,600 |
| 2024-07-11 | 3.47 | 3.52 | 3.46 | 3.52 | +2.62% | 61,591 | 21,563,361 |
| 2024-07-10 | 3.48 | 3.5 | 3.43 | 3.43 | -1.72% | 48,753 | 16,872,941 |
| 2024-07-09 | 3.44 | 3.49 | 3.38 | 3.49 | +1.75% | 61,738 | 21,203,433 |
| 2024-07-08 | 3.49 | 3.49 | 3.41 | 3.43 | -1.72% | 49,079 | 16,863,524 |
| 2024-07-05 | 3.49 | 3.51 | 3.46 | 3.49 | +0.29% | 44,987 | 15,667,599 |
| 2024-07-04 | 3.54 | 3.56 | 3.47 | 3.48 | -1.69% | 77,135 | 27,077,472 |
| 2024-07-03 | 3.55 | 3.58 | 3.54 | 3.54 | -0.28% | 60,705 | 21,612,232 |
| 2024-07-02 | 3.51 | 3.58 | 3.5 | 3.55 | +1.43% | 74,515 | 26,415,084 |
| 2024-07-01 | 3.42 | 3.5 | 3.42 | 3.5 | +1.74% | 52,057 | 18,060,627 |
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：