股票概览
3.48
+2.65%
+0.09
3.37
开盘价
3.5
最高价
3.37
最低价
38,707
成交量
数据更新至: 2024-07-31
技术指标
3.37
MA5 (5日均线)
3.36
MA10 (10日均线)
3.47
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 | 3.37 | 3.5 | 3.37 | 3.48 | +2.65% | 38,707 | 13,393,305 |
| 2024-07-30 | 3.34 | 3.39 | 3.31 | 3.39 | +0.89% | 27,042 | 9,103,814 |
| 2024-07-29 | 3.36 | 3.39 | 3.32 | 3.36 | 0% | 23,568 | 7,909,828 |
| 2024-07-26 | 3.27 | 3.38 | 3.26 | 3.36 | +2.44% | 39,743 | 13,295,309 |
| 2024-07-25 | 3.28 | 3.3 | 3.2 | 3.28 | +0.92% | 39,372 | 12,798,948 |
| 2024-07-24 | 3.32 | 3.33 | 3.24 | 3.25 | -2.69% | 53,639 | 17,560,223 |
| 2024-07-23 | 3.36 | 3.44 | 3.33 | 3.34 | -1.18% | 35,858 | 12,194,365 |
| 2024-07-22 | 3.36 | 3.41 | 3.32 | 3.38 | 0% | 37,779 | 12,736,253 |
| 2024-07-19 | 3.33 | 3.43 | 3.27 | 3.38 | +1.5% | 66,251 | 22,206,491 |
| 2024-07-18 | 3.34 | 3.36 | 3.26 | 3.33 | -0.89% | 41,001 | 13,539,787 |
| 2024-07-17 | 3.41 | 3.43 | 3.34 | 3.36 | -1.47% | 42,900 | 14,485,152 |
| 2024-07-16 | 3.51 | 3.51 | 3.38 | 3.41 | -2.85% | 53,455 | 18,296,095 |
| 2024-07-15 | 3.57 | 3.57 | 3.47 | 3.51 | -1.68% | 45,622 | 15,977,011 |
| 2024-07-12 | 3.54 | 3.63 | 3.54 | 3.57 | -0.28% | 55,404 | 19,873,376 |
| 2024-07-11 | 3.48 | 3.59 | 3.48 | 3.58 | +3.17% | 96,246 | 34,193,134 |
| 2024-07-10 | 3.65 | 3.68 | 3.4 | 3.47 | -7.47% | 130,662 | 45,585,466 |
| 2024-07-09 | 3.67 | 3.75 | 3.61 | 3.75 | +2.46% | 51,438 | 18,986,541 |
| 2024-07-08 | 3.81 | 3.83 | 3.63 | 3.66 | -3.94% | 54,242 | 20,109,979 |
| 2024-07-05 | 3.68 | 3.85 | 3.66 | 3.81 | +3.25% | 52,670 | 19,815,345 |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.69 | -2.89% | 39,341 | 14,689,858 |
| 2024-07-03 | 3.85 | 3.88 | 3.78 | 3.8 | -1.3% | 36,438 | 13,939,459 |
| 2024-07-02 | 3.85 | 3.86 | 3.79 | 3.85 | +1.05% | 34,091 | 13,089,632 |
| 2024-07-01 | 3.76 | 3.82 | 3.7 | 3.81 | +1.87% | 56,090 | 21,050,671 |
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：