股票概览
3.23
+5.9%
+0.18
3.06
开盘价
3.36
最高价
3.05
最低价
416,111
成交量
数据更新至: 2024-07-31
技术指标
3.05
MA5 (5日均线)
3.02
MA10 (10日均线)
3.00
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 | 3.36 | 3.05 | 3.23 | +5.9% | 416,111 | 135,009,155 |
| 2024-07-30 | 3.03 | 3.06 | 3.01 | 3.05 | +0.99% | 53,340 | 16,199,442 |
| 2024-07-29 | 3.01 | 3.03 | 3 | 3.02 | +0.33% | 45,560 | 13,754,180 |
| 2024-07-26 | 2.96 | 3.01 | 2.96 | 3.01 | +2.03% | 46,738 | 13,981,100 |
| 2024-07-25 | 2.93 | 2.97 | 2.92 | 2.95 | +0.34% | 41,226 | 12,140,906 |
| 2024-07-24 | 2.95 | 2.98 | 2.94 | 2.94 | -1.01% | 74,262 | 21,953,401 |
| 2024-07-23 | 2.98 | 3.02 | 2.97 | 2.97 | -0.67% | 67,565 | 20,279,825 |
| 2024-07-22 | 3.01 | 3.02 | 2.97 | 2.99 | -0.33% | 38,807 | 11,591,628 |
| 2024-07-19 | 2.99 | 3.01 | 2.97 | 3 | 0% | 33,121 | 9,908,532 |
| 2024-07-18 | 3 | 3.01 | 2.96 | 3 | 0% | 39,190 | 11,697,220 |
| 2024-07-17 | 2.98 | 3.02 | 2.97 | 3 | +0.33% | 41,597 | 12,463,841 |
| 2024-07-16 | 2.98 | 3 | 2.97 | 2.99 | 0% | 43,845 | 13,094,199 |
| 2024-07-15 | 3.02 | 3.02 | 2.97 | 2.99 | -0.66% | 36,046 | 10,768,513 |
| 2024-07-12 | 3.02 | 3.05 | 3 | 3.01 | -0.99% | 53,368 | 16,127,028 |
| 2024-07-11 | 3.01 | 3.04 | 2.98 | 3.04 | +2.7% | 60,836 | 18,364,394 |
| 2024-07-10 | 2.98 | 3.01 | 2.95 | 2.96 | -1% | 49,953 | 14,872,207 |
| 2024-07-09 | 2.94 | 2.99 | 2.93 | 2.99 | +1.36% | 55,398 | 16,396,526 |
| 2024-07-08 | 3 | 3 | 2.94 | 2.95 | -1.99% | 59,803 | 17,674,698 |
| 2024-07-05 | 2.96 | 3.01 | 2.94 | 3.01 | +1.35% | 50,592 | 15,088,346 |
| 2024-07-04 | 3.08 | 3.09 | 2.96 | 2.97 | -2.94% | 82,836 | 24,882,333 |
| 2024-07-03 | 3.07 | 3.09 | 3.05 | 3.06 | +0.33% | 46,934 | 14,398,819 |
| 2024-07-02 | 3.01 | 3.07 | 3.01 | 3.05 | +1.33% | 76,419 | 23,297,167 |
| 2024-07-01 | 2.98 | 3.02 | 2.96 | 3.01 | +1.01% | 76,484 | 22,867,016 |
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：