股票概览
3.86
+1.58%
+0.06
3.8
开盘价
3.88
最高价
3.78
最低价
38,509
成交量
数据更新至: 2024-07-31
技术指标
3.79
MA5 (5日均线)
3.75
MA10 (10日均线)
3.78
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 | 3.8 | 3.88 | 3.78 | 3.86 | +1.58% | 38,509 | 14,817,910 |
| 2024-07-30 | 3.79 | 3.81 | 3.73 | 3.8 | +0.8% | 16,759 | 6,344,013 |
| 2024-07-29 | 3.79 | 3.8 | 3.71 | 3.77 | -0.53% | 19,359 | 7,262,498 |
| 2024-07-26 | 3.75 | 3.8 | 3.71 | 3.79 | +2.16% | 18,759 | 7,082,522 |
| 2024-07-25 | 3.63 | 3.76 | 3.62 | 3.71 | +1.64% | 23,794 | 8,789,889 |
| 2024-07-24 | 3.71 | 3.72 | 3.61 | 3.65 | -0.54% | 31,457 | 11,500,445 |
| 2024-07-23 | 3.74 | 3.85 | 3.67 | 3.67 | -1.08% | 32,619 | 12,216,140 |
| 2024-07-22 | 3.77 | 3.81 | 3.68 | 3.71 | -1.59% | 45,453 | 16,977,470 |
| 2024-07-19 | 3.83 | 3.83 | 3.7 | 3.77 | +0.27% | 28,036 | 10,553,017 |
| 2024-07-18 | 3.82 | 3.82 | 3.7 | 3.76 | -1.57% | 28,795 | 10,763,357 |
| 2024-07-17 | 3.8 | 3.86 | 3.75 | 3.82 | +0.53% | 23,109 | 8,808,487 |
| 2024-07-16 | 3.85 | 3.85 | 3.78 | 3.8 | -1.3% | 26,188 | 9,971,598 |
| 2024-07-15 | 3.95 | 3.95 | 3.81 | 3.85 | -2.53% | 25,281 | 9,775,493 |
| 2024-07-12 | 3.94 | 4.02 | 3.91 | 3.95 | 0% | 35,661 | 14,123,030 |
| 2024-07-11 | 3.76 | 3.97 | 3.76 | 3.95 | +5.9% | 43,860 | 17,078,658 |
| 2024-07-10 | 3.78 | 3.79 | 3.7 | 3.73 | +0.54% | 29,269 | 10,948,429 |
| 2024-07-09 | 3.73 | 3.75 | 3.59 | 3.71 | -0.27% | 17,152 | 6,299,129 |
| 2024-07-08 | 3.81 | 3.81 | 3.7 | 3.72 | -2.36% | 19,372 | 7,211,094 |
| 2024-07-05 | 3.79 | 3.86 | 3.75 | 3.81 | +0.53% | 39,373 | 14,937,319 |
| 2024-07-04 | 3.9 | 3.93 | 3.78 | 3.79 | -3.56% | 27,075 | 10,370,491 |
| 2024-07-03 | 3.92 | 3.98 | 3.88 | 3.93 | +0.26% | 20,266 | 7,972,346 |
| 2024-07-02 | 3.87 | 3.95 | 3.86 | 3.92 | +1.55% | 28,490 | 11,157,351 |
| 2024-07-01 | 3.88 | 3.9 | 3.74 | 3.86 | +1.58% | 35,396 | 13,487,509 |
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：