股票概览
3.79
+3.27%
+0.12
3.68
开盘价
3.8
最高价
3.67
最低价
356,535
成交量
数据更新至: 2024-07-31
技术指标
3.66
MA5 (5日均线)
3.63
MA10 (10日均线)
3.64
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 | 3.68 | 3.8 | 3.67 | 3.79 | +3.27% | 356,535 | 134,139,820 |
| 2024-07-30 | 3.67 | 3.68 | 3.58 | 3.67 | 0% | 246,841 | 89,777,886 |
| 2024-07-29 | 3.67 | 3.72 | 3.64 | 3.67 | +0.55% | 262,994 | 96,892,862 |
| 2024-07-26 | 3.54 | 3.65 | 3.53 | 3.65 | +3.4% | 260,908 | 94,268,912 |
| 2024-07-25 | 3.51 | 3.57 | 3.48 | 3.53 | +0.57% | 204,983 | 72,348,699 |
| 2024-07-24 | 3.55 | 3.59 | 3.51 | 3.51 | -1.13% | 257,535 | 91,265,431 |
| 2024-07-23 | 3.65 | 3.66 | 3.55 | 3.55 | -2.74% | 223,068 | 80,457,510 |
| 2024-07-22 | 3.65 | 3.68 | 3.61 | 3.65 | +0.27% | 221,999 | 80,926,228 |
| 2024-07-19 | 3.63 | 3.66 | 3.6 | 3.64 | -0.27% | 181,323 | 65,849,743 |
| 2024-07-18 | 3.56 | 3.65 | 3.52 | 3.65 | +2.24% | 282,909 | 101,685,038 |
| 2024-07-17 | 3.6 | 3.62 | 3.56 | 3.57 | -0.56% | 178,305 | 63,856,691 |
| 2024-07-16 | 3.63 | 3.64 | 3.56 | 3.59 | -1.1% | 175,931 | 63,166,943 |
| 2024-07-15 | 3.64 | 3.66 | 3.59 | 3.63 | -0.27% | 200,970 | 72,746,654 |
| 2024-07-12 | 3.72 | 3.72 | 3.62 | 3.64 | -1.89% | 254,440 | 93,142,633 |
| 2024-07-11 | 3.7 | 3.73 | 3.67 | 3.71 | +1.92% | 247,748 | 91,672,758 |
| 2024-07-10 | 3.67 | 3.69 | 3.62 | 3.64 | -0.82% | 192,224 | 70,195,568 |
| 2024-07-09 | 3.63 | 3.68 | 3.54 | 3.67 | +1.38% | 241,382 | 87,424,535 |
| 2024-07-08 | 3.7 | 3.74 | 3.61 | 3.62 | -2.43% | 188,617 | 68,699,208 |
| 2024-07-05 | 3.66 | 3.71 | 3.63 | 3.71 | +0.82% | 196,923 | 72,306,089 |
| 2024-07-04 | 3.74 | 3.79 | 3.67 | 3.68 | -1.87% | 216,458 | 80,293,551 |
| 2024-07-03 | 3.84 | 3.84 | 3.74 | 3.75 | -1.83% | 230,386 | 86,743,014 |
| 2024-07-02 | 3.89 | 3.95 | 3.78 | 3.82 | -1.55% | 395,312 | 151,627,490 |
| 2024-07-01 | 3.81 | 3.92 | 3.8 | 3.88 | +1.84% | 284,460 | 109,612,189 |
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：