股票概览
3.7
+3.06%
+0.11
3.57
开盘价
3.76
最高价
3.57
最低价
42,284
成交量
数据更新至: 2024-07-31
技术指标
3.53
MA5 (5日均线)
3.47
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 | 3.57 | 3.76 | 3.57 | 3.7 | +3.06% | 42,284 | 15,530,477 |
| 2024-07-30 | 3.51 | 3.59 | 3.47 | 3.59 | +2.28% | 32,087 | 11,366,279 |
| 2024-07-29 | 3.52 | 3.52 | 3.41 | 3.51 | +1.74% | 30,737 | 10,712,561 |
| 2024-07-26 | 3.42 | 3.47 | 3.42 | 3.45 | +0.88% | 28,523 | 9,822,587 |
| 2024-07-25 | 3.35 | 3.46 | 3.3 | 3.42 | +2.09% | 27,795 | 9,409,923 |
| 2024-07-24 | 3.42 | 3.44 | 3.34 | 3.35 | -2.62% | 32,327 | 10,934,937 |
| 2024-07-23 | 3.45 | 3.55 | 3.44 | 3.44 | -0.29% | 28,878 | 10,130,488 |
| 2024-07-22 | 3.41 | 3.48 | 3.35 | 3.45 | +1.77% | 18,859 | 6,462,446 |
| 2024-07-19 | 3.39 | 3.42 | 3.33 | 3.39 | 0% | 15,426 | 5,231,143 |
| 2024-07-18 | 3.42 | 3.44 | 3.3 | 3.39 | -1.17% | 20,130 | 6,750,449 |
| 2024-07-17 | 3.46 | 3.51 | 3.42 | 3.43 | -0.87% | 21,934 | 7,545,739 |
| 2024-07-16 | 3.44 | 3.47 | 3.4 | 3.46 | +0.29% | 16,343 | 5,611,124 |
| 2024-07-15 | 3.55 | 3.56 | 3.43 | 3.45 | -2.82% | 24,139 | 8,346,043 |
| 2024-07-12 | 3.57 | 3.69 | 3.53 | 3.55 | -0.56% | 29,872 | 10,772,036 |
| 2024-07-11 | 3.47 | 3.58 | 3.44 | 3.57 | +4.39% | 37,385 | 13,184,815 |
| 2024-07-10 | 3.53 | 3.54 | 3.39 | 3.42 | -3.93% | 27,307 | 9,409,068 |
| 2024-07-09 | 3.58 | 3.6 | 3.39 | 3.56 | +0.28% | 35,332 | 12,400,001 |
| 2024-07-08 | 3.7 | 3.72 | 3.53 | 3.55 | -3.27% | 30,534 | 10,920,726 |
| 2024-07-05 | 3.61 | 3.68 | 3.52 | 3.67 | +1.66% | 26,830 | 9,753,203 |
| 2024-07-04 | 3.83 | 3.85 | 3.58 | 3.61 | -5.5% | 50,471 | 18,548,414 |
| 2024-07-03 | 3.76 | 4.01 | 3.7 | 3.82 | +1.6% | 64,975 | 24,909,636 |
| 2024-07-02 | 3.71 | 3.81 | 3.67 | 3.76 | +1.35% | 26,205 | 9,878,257 |
| 2024-07-01 | 3.71 | 3.75 | 3.61 | 3.71 | +2.77% | 29,096 | 10,694,879 |
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：