股票概览
3.55
+3.8%
+0.13
3.42
开盘价
3.55
最高价
3.42
最低价
152,871
成交量
数据更新至: 2024-07-31
技术指标
3.45
MA5 (5日均线)
3.46
MA10 (10日均线)
3.50
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 | 3.42 | 3.55 | 3.42 | 3.55 | +3.8% | 152,871 | 53,632,956 |
| 2024-07-30 | 3.41 | 3.44 | 3.39 | 3.42 | +0.29% | 65,688 | 22,426,132 |
| 2024-07-29 | 3.45 | 3.45 | 3.4 | 3.41 | -0.87% | 69,591 | 23,806,532 |
| 2024-07-26 | 3.41 | 3.48 | 3.41 | 3.44 | +0.58% | 90,108 | 31,121,102 |
| 2024-07-25 | 3.36 | 3.44 | 3.36 | 3.42 | +1.18% | 82,160 | 28,026,489 |
| 2024-07-24 | 3.41 | 3.43 | 3.36 | 3.38 | -0.88% | 112,443 | 38,114,627 |
| 2024-07-23 | 3.49 | 3.52 | 3.41 | 3.41 | -2.01% | 110,884 | 38,416,925 |
| 2024-07-22 | 3.51 | 3.53 | 3.45 | 3.48 | -1.14% | 97,416 | 33,947,393 |
| 2024-07-19 | 3.52 | 3.54 | 3.46 | 3.52 | 0% | 117,617 | 41,205,300 |
| 2024-07-18 | 3.52 | 3.55 | 3.48 | 3.52 | -0.56% | 109,279 | 38,388,067 |
| 2024-07-17 | 3.57 | 3.57 | 3.53 | 3.54 | -0.84% | 90,034 | 31,948,512 |
| 2024-07-16 | 3.6 | 3.62 | 3.55 | 3.57 | -1.38% | 98,397 | 35,178,606 |
| 2024-07-15 | 3.61 | 3.64 | 3.57 | 3.62 | -0.55% | 129,200 | 46,595,974 |
| 2024-07-12 | 3.61 | 3.64 | 3.59 | 3.64 | +0.83% | 99,761 | 36,115,138 |
| 2024-07-11 | 3.55 | 3.63 | 3.54 | 3.61 | +2.85% | 144,684 | 51,989,995 |
| 2024-07-10 | 3.5 | 3.55 | 3.48 | 3.51 | 0% | 81,412 | 28,584,938 |
| 2024-07-09 | 3.43 | 3.52 | 3.38 | 3.51 | +2.33% | 132,792 | 45,849,385 |
| 2024-07-08 | 3.5 | 3.51 | 3.41 | 3.43 | -2.56% | 88,527 | 30,489,716 |
| 2024-07-05 | 3.49 | 3.52 | 3.47 | 3.52 | +1.15% | 106,672 | 37,345,851 |
| 2024-07-04 | 3.54 | 3.55 | 3.46 | 3.48 | -1.97% | 110,738 | 38,801,596 |
| 2024-07-03 | 3.53 | 3.57 | 3.51 | 3.55 | +0.85% | 100,892 | 35,837,751 |
| 2024-07-02 | 3.5 | 3.57 | 3.5 | 3.52 | -0.28% | 94,996 | 33,591,330 |
| 2024-07-01 | 3.47 | 3.55 | 3.45 | 3.53 | +1.44% | 103,022 | 36,122,667 |
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：