股票概览
3.65
+2.24%
+0.08
3.55
开盘价
3.66
最高价
3.54
最低价
63,601
成交量
数据更新至: 2024-07-31
技术指标
3.49
MA5 (5日均线)
3.40
MA10 (10日均线)
3.40
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 | 3.55 | 3.66 | 3.54 | 3.65 | +2.24% | 63,601 | 22,938,010 |
| 2024-07-30 | 3.46 | 3.58 | 3.42 | 3.57 | +3.18% | 60,465 | 21,379,895 |
| 2024-07-29 | 3.42 | 3.48 | 3.32 | 3.46 | +1.76% | 50,227 | 17,218,165 |
| 2024-07-26 | 3.36 | 3.42 | 3.35 | 3.4 | +1.19% | 45,189 | 15,275,032 |
| 2024-07-25 | 3.32 | 3.39 | 3.25 | 3.36 | +1.2% | 50,662 | 16,839,190 |
| 2024-07-24 | 3.32 | 3.38 | 3.29 | 3.32 | -1.19% | 65,731 | 21,930,676 |
| 2024-07-23 | 3.37 | 3.48 | 3.35 | 3.36 | -0.3% | 61,421 | 21,046,701 |
| 2024-07-22 | 3.25 | 3.39 | 3.23 | 3.37 | +3.69% | 85,663 | 28,487,178 |
| 2024-07-19 | 3.23 | 3.28 | 3.18 | 3.25 | 0% | 56,986 | 18,427,268 |
| 2024-07-18 | 3.3 | 3.3 | 3.18 | 3.25 | -1.52% | 59,500 | 19,203,815 |
| 2024-07-17 | 3.31 | 3.36 | 3.29 | 3.3 | -0.3% | 42,663 | 14,157,977 |
| 2024-07-16 | 3.31 | 3.34 | 3.27 | 3.31 | -0.6% | 36,383 | 12,031,504 |
| 2024-07-15 | 3.43 | 3.43 | 3.3 | 3.33 | -2.92% | 46,673 | 15,593,740 |
| 2024-07-12 | 3.41 | 3.54 | 3.38 | 3.43 | +0.29% | 65,880 | 22,816,587 |
| 2024-07-11 | 3.33 | 3.45 | 3.28 | 3.42 | +5.88% | 78,132 | 26,370,683 |
| 2024-07-10 | 3.34 | 3.34 | 3.22 | 3.23 | -3.29% | 74,815 | 24,465,541 |
| 2024-07-09 | 3.44 | 3.47 | 3.25 | 3.34 | -3.19% | 107,945 | 35,999,252 |
| 2024-07-08 | 3.61 | 3.62 | 3.44 | 3.45 | -5.22% | 77,050 | 26,955,507 |
| 2024-07-05 | 3.51 | 3.65 | 3.45 | 3.64 | +3.41% | 89,149 | 31,934,782 |
| 2024-07-04 | 3.72 | 3.74 | 3.5 | 3.52 | -5.88% | 98,551 | 35,229,623 |
| 2024-07-03 | 3.8 | 3.86 | 3.73 | 3.74 | -1.84% | 78,189 | 29,615,789 |
| 2024-07-02 | 3.72 | 3.86 | 3.66 | 3.81 | +2.42% | 138,477 | 52,712,003 |
| 2024-07-01 | 3.69 | 3.81 | 3.64 | 3.72 | +2.48% | 131,529 | 48,653,718 |
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：