股票概览
3.71
+3.06%
+0.11
3.63
开盘价
3.72
最高价
3.6
最低价
52,724
成交量
数据更新至: 2024-07-31
技术指标
3.56
MA5 (5日均线)
3.54
MA10 (10日均线)
3.60
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 | 3.63 | 3.72 | 3.6 | 3.71 | +3.06% | 52,724 | 19,407,034 |
| 2024-07-30 | 3.53 | 3.61 | 3.5 | 3.6 | +1.98% | 47,571 | 16,974,940 |
| 2024-07-29 | 3.5 | 3.54 | 3.47 | 3.53 | +0.57% | 27,639 | 9,708,307 |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.51 | +1.74% | 34,183 | 11,937,820 |
| 2024-07-25 | 3.4 | 3.47 | 3.38 | 3.45 | +0.88% | 30,006 | 10,321,855 |
| 2024-07-24 | 3.5 | 3.5 | 3.4 | 3.42 | -2.29% | 50,447 | 17,346,146 |
| 2024-07-23 | 3.53 | 3.6 | 3.49 | 3.5 | -0.85% | 42,941 | 15,238,796 |
| 2024-07-22 | 3.56 | 3.58 | 3.49 | 3.53 | -0.84% | 33,695 | 11,879,788 |
| 2024-07-19 | 3.58 | 3.61 | 3.55 | 3.56 | -1.11% | 39,051 | 13,956,832 |
| 2024-07-18 | 3.63 | 3.63 | 3.54 | 3.6 | -0.83% | 37,691 | 13,478,124 |
| 2024-07-17 | 3.61 | 3.67 | 3.59 | 3.63 | +0.83% | 38,498 | 13,989,366 |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.6 | -0.55% | 32,925 | 11,877,416 |
| 2024-07-15 | 3.64 | 3.71 | 3.59 | 3.62 | -2.16% | 42,283 | 15,349,681 |
| 2024-07-12 | 3.75 | 3.78 | 3.68 | 3.7 | -0.8% | 44,078 | 16,439,168 |
| 2024-07-11 | 3.63 | 3.76 | 3.62 | 3.73 | +5.07% | 64,960 | 23,964,309 |
| 2024-07-10 | 3.63 | 3.64 | 3.55 | 3.55 | -3.27% | 47,661 | 17,098,924 |
| 2024-07-09 | 3.61 | 3.67 | 3.52 | 3.67 | +0.82% | 61,833 | 22,235,310 |
| 2024-07-08 | 3.76 | 3.76 | 3.62 | 3.64 | -3.19% | 54,769 | 20,070,260 |
| 2024-07-05 | 3.71 | 3.79 | 3.63 | 3.76 | +0.53% | 60,367 | 22,555,886 |
| 2024-07-04 | 3.9 | 3.92 | 3.71 | 3.74 | -5.56% | 131,261 | 49,779,139 |
| 2024-07-03 | 3.85 | 4.16 | 3.81 | 3.96 | +3.39% | 186,953 | 74,736,838 |
| 2024-07-02 | 3.75 | 3.85 | 3.72 | 3.83 | +2.41% | 48,783 | 18,624,120 |
| 2024-07-01 | 3.68 | 3.75 | 3.68 | 3.74 | +1.36% | 29,784 | 11,076,201 |
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：