股票概览
3.15
+3.62%
+0.11
3.06
开盘价
3.15
最高价
3.05
最低价
2,002,535
成交量
数据更新至: 2024-07-31
技术指标
3.08
MA5 (5日均线)
3.18
MA10 (10日均线)
3.42
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 | 3.06 | 3.15 | 3.05 | 3.15 | +3.62% | 2,002,535 | 622,768,032 |
| 2024-07-30 | 3.05 | 3.05 | 3.02 | 3.04 | -1.3% | 1,340,832 | 406,804,414 |
| 2024-07-29 | 3.09 | 3.11 | 3.06 | 3.08 | 0% | 1,051,007 | 323,721,562 |
| 2024-07-26 | 3.05 | 3.11 | 3.04 | 3.08 | +1.65% | 1,524,360 | 469,521,490 |
| 2024-07-25 | 3.05 | 3.1 | 3 | 3.03 | -3.19% | 2,028,374 | 616,236,078 |
| 2024-07-24 | 3.14 | 3.2 | 3.11 | 3.13 | -0.63% | 1,463,103 | 460,135,615 |
| 2024-07-23 | 3.29 | 3.31 | 3.14 | 3.15 | -4.55% | 2,250,779 | 722,758,880 |
| 2024-07-22 | 3.35 | 3.37 | 3.28 | 3.3 | -2.37% | 1,487,913 | 492,045,907 |
| 2024-07-19 | 3.38 | 3.4 | 3.32 | 3.38 | -2.59% | 1,715,383 | 576,501,295 |
| 2024-07-18 | 3.46 | 3.48 | 3.38 | 3.47 | -0.86% | 1,592,357 | 546,400,313 |
| 2024-07-17 | 3.6 | 3.61 | 3.48 | 3.5 | -3.05% | 1,839,051 | 648,167,358 |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.61 | -1.1% | 1,277,868 | 461,312,883 |
| 2024-07-15 | 3.63 | 3.69 | 3.6 | 3.65 | 0% | 1,338,723 | 489,643,318 |
| 2024-07-12 | 3.73 | 3.74 | 3.64 | 3.65 | -2.93% | 1,975,861 | 726,118,143 |
| 2024-07-11 | 3.66 | 3.78 | 3.64 | 3.76 | +3.87% | 2,002,055 | 745,907,191 |
| 2024-07-10 | 3.74 | 3.76 | 3.6 | 3.62 | -3.72% | 1,817,735 | 669,637,111 |
| 2024-07-09 | 3.66 | 3.77 | 3.64 | 3.76 | +2.17% | 1,655,706 | 615,165,307 |
| 2024-07-08 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 1,786,859 | 660,760,608 |
| 2024-07-05 | 3.61 | 3.7 | 3.59 | 3.69 | +1.93% | 1,258,582 | 459,174,173 |
| 2024-07-04 | 3.71 | 3.74 | 3.61 | 3.62 | -1.36% | 1,284,812 | 472,633,959 |
| 2024-07-03 | 3.69 | 3.71 | 3.63 | 3.67 | -0.27% | 886,129 | 324,951,105 |
| 2024-07-02 | 3.68 | 3.73 | 3.66 | 3.68 | -0.27% | 1,210,452 | 446,492,488 |
| 2024-07-01 | 3.6 | 3.71 | 3.59 | 3.69 | +2.22% | 1,581,831 | 578,080,950 |
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：