股票概览
3.85
+5.48%
+0.2
3.62
开盘价
3.86
最高价
3.62
最低价
199,096
成交量
数据更新至: 2024-07-31
技术指标
3.65
MA5 (5日均线)
3.62
MA10 (10日均线)
3.67
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 | 3.62 | 3.86 | 3.62 | 3.85 | +5.48% | 199,096 | 75,403,575 |
| 2024-07-30 | 3.67 | 3.69 | 3.6 | 3.65 | -0.54% | 183,681 | 66,862,946 |
| 2024-07-29 | 3.6 | 3.87 | 3.55 | 3.67 | +1.94% | 269,258 | 99,737,946 |
| 2024-07-26 | 3.5 | 3.61 | 3.5 | 3.6 | +3.15% | 85,413 | 30,520,567 |
| 2024-07-25 | 3.42 | 3.53 | 3.38 | 3.49 | +2.05% | 113,581 | 39,361,338 |
| 2024-07-24 | 3.48 | 3.51 | 3.35 | 3.42 | -2.84% | 126,649 | 43,437,285 |
| 2024-07-23 | 3.59 | 3.65 | 3.5 | 3.52 | -2.22% | 94,802 | 34,035,384 |
| 2024-07-22 | 3.63 | 3.69 | 3.55 | 3.6 | -1.64% | 110,971 | 40,085,708 |
| 2024-07-19 | 3.69 | 3.7 | 3.62 | 3.66 | -0.81% | 71,859 | 26,301,539 |
| 2024-07-18 | 3.68 | 3.71 | 3.6 | 3.69 | -1.07% | 107,327 | 39,226,242 |
| 2024-07-17 | 3.84 | 3.84 | 3.71 | 3.73 | -2.61% | 84,838 | 31,796,422 |
| 2024-07-16 | 3.78 | 3.87 | 3.73 | 3.83 | +1.32% | 109,360 | 41,685,938 |
| 2024-07-15 | 3.86 | 3.89 | 3.75 | 3.78 | -2.33% | 92,307 | 35,062,167 |
| 2024-07-12 | 3.84 | 3.9 | 3.79 | 3.87 | +0.52% | 98,836 | 37,982,621 |
| 2024-07-11 | 3.75 | 3.88 | 3.73 | 3.85 | +4.62% | 122,430 | 46,599,247 |
| 2024-07-10 | 3.66 | 3.77 | 3.63 | 3.68 | +0.82% | 87,480 | 32,312,540 |
| 2024-07-09 | 3.5 | 3.66 | 3.5 | 3.65 | +2.82% | 90,949 | 32,627,617 |
| 2024-07-08 | 3.72 | 3.72 | 3.55 | 3.55 | -3.79% | 85,313 | 30,635,721 |
| 2024-07-05 | 3.63 | 3.71 | 3.56 | 3.69 | +0.82% | 89,476 | 32,559,823 |
| 2024-07-04 | 3.75 | 3.79 | 3.64 | 3.66 | -2.4% | 96,631 | 35,817,013 |
| 2024-07-03 | 3.76 | 3.84 | 3.72 | 3.75 | -0.27% | 109,414 | 41,399,777 |
| 2024-07-02 | 3.82 | 3.89 | 3.73 | 3.76 | -1.31% | 116,556 | 44,244,640 |
| 2024-07-01 | 3.75 | 3.84 | 3.67 | 3.81 | +2.14% | 123,923 | 46,395,025 |
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：