股票概览
3.75
+4.46%
+0.16
3.6
开盘价
3.76
最高价
3.59
最低价
446,972
成交量
数据更新至: 2024-07-31
技术指标
3.63
MA5 (5日均线)
3.63
MA10 (10日均线)
3.68
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 | 3.6 | 3.76 | 3.59 | 3.75 | +4.46% | 446,972 | 165,550,428 |
| 2024-07-30 | 3.6 | 3.64 | 3.57 | 3.59 | 0% | 229,232 | 82,491,318 |
| 2024-07-29 | 3.67 | 3.67 | 3.58 | 3.59 | -2.18% | 305,981 | 110,619,548 |
| 2024-07-26 | 3.58 | 3.68 | 3.57 | 3.67 | +2.8% | 290,979 | 106,139,256 |
| 2024-07-25 | 3.51 | 3.59 | 3.51 | 3.57 | +1.42% | 227,461 | 81,024,852 |
| 2024-07-24 | 3.53 | 3.57 | 3.51 | 3.52 | -0.56% | 205,239 | 72,631,367 |
| 2024-07-23 | 3.63 | 3.63 | 3.53 | 3.54 | -2.21% | 230,221 | 82,438,678 |
| 2024-07-22 | 3.66 | 3.68 | 3.58 | 3.62 | -1.36% | 331,471 | 120,087,377 |
| 2024-07-19 | 3.72 | 3.72 | 3.65 | 3.67 | -1.61% | 266,963 | 98,291,092 |
| 2024-07-18 | 3.72 | 3.75 | 3.68 | 3.73 | 0% | 218,817 | 81,337,996 |
| 2024-07-17 | 3.74 | 3.76 | 3.71 | 3.73 | 0% | 203,795 | 76,017,711 |
| 2024-07-16 | 3.76 | 3.77 | 3.72 | 3.73 | -1.06% | 268,473 | 100,374,087 |
| 2024-07-15 | 3.76 | 3.79 | 3.73 | 3.77 | 0% | 226,551 | 85,225,578 |
| 2024-07-12 | 3.76 | 3.8 | 3.74 | 3.77 | +0.27% | 229,266 | 86,413,452 |
| 2024-07-11 | 3.76 | 3.77 | 3.71 | 3.76 | +1.08% | 301,937 | 113,214,784 |
| 2024-07-10 | 3.69 | 3.76 | 3.68 | 3.72 | +0.27% | 210,691 | 78,490,517 |
| 2024-07-09 | 3.64 | 3.72 | 3.62 | 3.71 | +1.37% | 296,757 | 109,178,736 |
| 2024-07-08 | 3.71 | 3.73 | 3.64 | 3.66 | -2.14% | 272,543 | 100,408,981 |
| 2024-07-05 | 3.71 | 3.74 | 3.7 | 3.74 | +0.54% | 200,578 | 74,732,451 |
| 2024-07-04 | 3.73 | 3.75 | 3.7 | 3.72 | -0.53% | 219,664 | 81,669,221 |
| 2024-07-03 | 3.76 | 3.78 | 3.73 | 3.74 | -0.27% | 169,566 | 63,559,546 |
| 2024-07-02 | 3.79 | 3.81 | 3.74 | 3.75 | -0.79% | 233,594 | 88,028,263 |
| 2024-07-01 | 3.66 | 3.8 | 3.66 | 3.78 | +2.44% | 329,913 | 123,831,749 |
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：