股票概览
3.52
+2.33%
+0.08
3.44
开盘价
3.55
最高价
3.43
最低价
24,951
成交量
数据更新至: 2024-07-31
技术指标
3.38
MA5 (5日均线)
3.32
MA10 (10日均线)
3.30
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 | 3.44 | 3.55 | 3.43 | 3.52 | +2.33% | 24,951 | 8,720,144 |
| 2024-07-30 | 3.38 | 3.46 | 3.35 | 3.44 | +2.08% | 23,316 | 7,970,826 |
| 2024-07-29 | 3.32 | 3.4 | 3.26 | 3.37 | +1.81% | 25,856 | 8,655,888 |
| 2024-07-26 | 3.26 | 3.32 | 3.25 | 3.31 | +2.16% | 21,140 | 6,959,897 |
| 2024-07-25 | 3.19 | 3.27 | 3.17 | 3.24 | +0.31% | 20,114 | 6,503,278 |
| 2024-07-24 | 3.27 | 3.34 | 3.21 | 3.23 | -2.12% | 25,613 | 8,329,986 |
| 2024-07-23 | 3.36 | 3.45 | 3.3 | 3.3 | -2.37% | 32,576 | 11,009,754 |
| 2024-07-22 | 3.23 | 3.42 | 3.21 | 3.38 | +5.3% | 38,456 | 12,755,431 |
| 2024-07-19 | 3.15 | 3.25 | 3.12 | 3.21 | +1.58% | 28,588 | 9,130,945 |
| 2024-07-18 | 3.19 | 3.19 | 3.08 | 3.16 | -0.63% | 26,628 | 8,318,000 |
| 2024-07-17 | 3.23 | 3.24 | 3.16 | 3.18 | -1.55% | 25,524 | 8,153,468 |
| 2024-07-16 | 3.3 | 3.3 | 3.18 | 3.23 | +0.62% | 30,594 | 9,883,571 |
| 2024-07-15 | 3.33 | 3.33 | 3.19 | 3.21 | -3.02% | 25,326 | 8,147,810 |
| 2024-07-12 | 3.38 | 3.42 | 3.3 | 3.31 | -0.6% | 27,977 | 9,385,199 |
| 2024-07-11 | 3.2 | 3.36 | 3.2 | 3.33 | +4.72% | 42,644 | 14,083,272 |
| 2024-07-10 | 3.23 | 3.29 | 3.16 | 3.18 | -2.75% | 36,579 | 11,719,752 |
| 2024-07-09 | 3.28 | 3.33 | 3.13 | 3.27 | -0.61% | 51,858 | 16,693,365 |
| 2024-07-08 | 3.46 | 3.46 | 3.27 | 3.29 | -4.91% | 49,601 | 16,582,632 |
| 2024-07-05 | 3.42 | 3.5 | 3.35 | 3.46 | +1.47% | 29,611 | 10,207,052 |
| 2024-07-04 | 3.56 | 3.59 | 3.39 | 3.41 | -4.75% | 44,515 | 15,448,737 |
| 2024-07-03 | 3.6 | 3.68 | 3.55 | 3.58 | 0% | 61,006 | 22,028,995 |
| 2024-07-02 | 3.53 | 3.64 | 3.53 | 3.58 | +0.56% | 63,237 | 22,706,121 |
| 2024-07-01 | 3.57 | 3.6 | 3.43 | 3.56 | +0.28% | 81,600 | 28,746,076 |
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：