股票概览
3.2
+2.24%
+0.07
3.14
开盘价
3.21
最高价
3.12
最低价
57,015
成交量
数据更新至: 2024-07-31
技术指标
3.14
MA5 (5日均线)
3.18
MA10 (10日均线)
3.16
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 | 3.14 | 3.21 | 3.12 | 3.2 | +2.24% | 57,015 | 18,109,213 |
| 2024-07-30 | 3.1 | 3.13 | 3.09 | 3.13 | +0.32% | 22,363 | 6,959,706 |
| 2024-07-29 | 3.13 | 3.14 | 3.08 | 3.12 | -0.32% | 33,288 | 10,338,571 |
| 2024-07-26 | 3.11 | 3.16 | 3.1 | 3.13 | -0.32% | 39,857 | 12,463,445 |
| 2024-07-25 | 3.08 | 3.14 | 3.04 | 3.14 | +1.29% | 54,812 | 16,901,713 |
| 2024-07-24 | 3.08 | 3.13 | 3.06 | 3.1 | -0.32% | 68,311 | 21,117,289 |
| 2024-07-23 | 3.17 | 3.19 | 3.08 | 3.11 | -1.27% | 113,835 | 35,605,082 |
| 2024-07-22 | 3.15 | 3.47 | 3.15 | 3.15 | -1.56% | 179,866 | 58,187,379 |
| 2024-07-19 | 3.3 | 3.48 | 3.13 | 3.2 | -7.78% | 299,673 | 98,130,401 |
| 2024-07-18 | 3.71 | 3.71 | 3.41 | 3.47 | +2.97% | 356,103 | 129,093,496 |
| 2024-07-17 | 3.04 | 3.37 | 3 | 3.37 | +10.13% | 101,265 | 32,499,546 |
| 2024-07-16 | 3.07 | 3.09 | 3.03 | 3.06 | -0.97% | 15,263 | 4,675,781 |
| 2024-07-15 | 3.11 | 3.11 | 3.05 | 3.09 | -0.64% | 20,443 | 6,282,709 |
| 2024-07-12 | 3.17 | 3.19 | 3.1 | 3.11 | -1.58% | 24,266 | 7,618,155 |
| 2024-07-11 | 3.06 | 3.17 | 3.06 | 3.16 | +3.95% | 26,411 | 8,259,076 |
| 2024-07-10 | 3.03 | 3.08 | 3.01 | 3.04 | -0.98% | 17,966 | 5,485,821 |
| 2024-07-09 | 3.06 | 3.09 | 2.95 | 3.07 | -1.92% | 55,533 | 16,745,501 |
| 2024-07-08 | 3.21 | 3.24 | 3.11 | 3.13 | -3.1% | 22,771 | 7,185,875 |
| 2024-07-05 | 3.15 | 3.24 | 3.11 | 3.23 | +2.22% | 28,159 | 8,963,589 |
| 2024-07-04 | 3.21 | 3.24 | 3.15 | 3.16 | -1.25% | 23,427 | 7,450,832 |
| 2024-07-03 | 3.23 | 3.26 | 3.19 | 3.2 | -0.62% | 22,761 | 7,315,555 |
| 2024-07-02 | 3.27 | 3.29 | 3.15 | 3.22 | -1.23% | 33,524 | 10,856,354 |
| 2024-07-01 | 3.3 | 3.32 | 3.21 | 3.26 | -0.31% | 19,845 | 6,440,491 |
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：