股票概览
3.7
+6.02%
+0.21
3.49
开盘价
3.77
最高价
3.49
最低价
874,431
成交量
数据更新至: 2024-07-31
技术指标
3.51
MA5 (5日均线)
3.48
MA10 (10日均线)
3.44
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 | 3.49 | 3.77 | 3.49 | 3.7 | +6.02% | 874,431 | 319,640,420 |
| 2024-07-30 | 3.46 | 3.5 | 3.45 | 3.49 | +0.58% | 185,789 | 64,665,461 |
| 2024-07-29 | 3.49 | 3.51 | 3.44 | 3.47 | -0.86% | 210,326 | 73,149,943 |
| 2024-07-26 | 3.42 | 3.5 | 3.42 | 3.5 | +2.64% | 284,105 | 98,927,835 |
| 2024-07-25 | 3.38 | 3.44 | 3.38 | 3.41 | +0.59% | 204,789 | 69,993,886 |
| 2024-07-24 | 3.41 | 3.43 | 3.38 | 3.39 | -0.88% | 217,860 | 74,118,963 |
| 2024-07-23 | 3.45 | 3.5 | 3.4 | 3.42 | -1.16% | 248,730 | 86,011,354 |
| 2024-07-22 | 3.49 | 3.51 | 3.43 | 3.46 | -0.29% | 232,194 | 80,546,996 |
| 2024-07-19 | 3.44 | 3.48 | 3.43 | 3.47 | +0.87% | 233,707 | 80,903,179 |
| 2024-07-18 | 3.43 | 3.45 | 3.38 | 3.44 | +0.29% | 206,641 | 70,719,098 |
| 2024-07-17 | 3.43 | 3.45 | 3.41 | 3.43 | +0.29% | 193,255 | 66,330,994 |
| 2024-07-16 | 3.43 | 3.44 | 3.41 | 3.42 | 0% | 157,457 | 53,942,525 |
| 2024-07-15 | 3.42 | 3.44 | 3.4 | 3.42 | -0.29% | 155,381 | 53,129,425 |
| 2024-07-12 | 3.43 | 3.45 | 3.41 | 3.43 | -0.29% | 147,947 | 50,695,654 |
| 2024-07-11 | 3.41 | 3.44 | 3.38 | 3.44 | +2.08% | 255,948 | 87,570,512 |
| 2024-07-10 | 3.37 | 3.42 | 3.35 | 3.37 | -0.3% | 193,547 | 65,448,128 |
| 2024-07-09 | 3.3 | 3.39 | 3.28 | 3.38 | +2.42% | 300,948 | 100,492,754 |
| 2024-07-08 | 3.39 | 3.4 | 3.29 | 3.3 | -2.94% | 291,124 | 96,935,097 |
| 2024-07-05 | 3.37 | 3.42 | 3.36 | 3.4 | +0.89% | 191,400 | 64,885,141 |
| 2024-07-04 | 3.44 | 3.45 | 3.37 | 3.37 | -1.75% | 228,373 | 77,659,466 |
| 2024-07-03 | 3.42 | 3.45 | 3.41 | 3.43 | +0.29% | 159,955 | 54,894,738 |
| 2024-07-02 | 3.41 | 3.45 | 3.4 | 3.42 | 0% | 189,418 | 64,787,212 |
| 2024-07-01 | 3.42 | 3.43 | 3.35 | 3.42 | +0.29% | 277,411 | 94,257,962 |
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：