股票概览
3.31
+2.16%
+0.07
3.27
开盘价
3.33
最高价
3.25
最低价
57,956
成交量
数据更新至: 2024-07-31
技术指标
3.28
MA5 (5日均线)
3.34
MA10 (10日均线)
3.33
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 | 3.27 | 3.33 | 3.25 | 3.31 | +2.16% | 57,956 | 19,135,327 |
| 2024-07-30 | 3.25 | 3.28 | 3.22 | 3.24 | -0.61% | 46,627 | 15,134,674 |
| 2024-07-29 | 3.28 | 3.29 | 3.22 | 3.26 | -1.21% | 49,924 | 16,264,689 |
| 2024-07-26 | 3.32 | 3.35 | 3.26 | 3.3 | -0.3% | 65,112 | 21,495,608 |
| 2024-07-25 | 3.24 | 3.32 | 3.21 | 3.31 | +2.16% | 47,698 | 15,613,272 |
| 2024-07-24 | 3.35 | 3.37 | 3.24 | 3.24 | -3.57% | 64,149 | 21,083,860 |
| 2024-07-23 | 3.42 | 3.44 | 3.34 | 3.36 | -1.75% | 50,240 | 17,063,495 |
| 2024-07-22 | 3.42 | 3.47 | 3.38 | 3.42 | -1.44% | 63,262 | 21,636,945 |
| 2024-07-19 | 3.44 | 3.51 | 3.41 | 3.47 | +0.87% | 72,649 | 25,149,011 |
| 2024-07-18 | 3.42 | 3.45 | 3.36 | 3.44 | 0% | 66,701 | 22,679,216 |
| 2024-07-17 | 3.42 | 3.48 | 3.39 | 3.44 | +0.88% | 60,205 | 20,699,885 |
| 2024-07-16 | 3.33 | 3.45 | 3.33 | 3.41 | +2.4% | 62,368 | 21,205,753 |
| 2024-07-15 | 3.45 | 3.45 | 3.33 | 3.33 | -3.2% | 71,940 | 24,267,562 |
| 2024-07-12 | 3.42 | 3.49 | 3.4 | 3.44 | 0% | 64,786 | 22,318,556 |
| 2024-07-11 | 3.41 | 3.5 | 3.38 | 3.44 | +0.88% | 100,224 | 34,451,326 |
| 2024-07-10 | 3.39 | 3.45 | 3.31 | 3.41 | +1.19% | 95,771 | 32,296,412 |
| 2024-07-09 | 3.26 | 3.41 | 3.23 | 3.37 | +3.06% | 142,354 | 46,880,325 |
| 2024-07-08 | 3.27 | 3.27 | 3.25 | 3.27 | +5.14% | 124,928 | 40,843,940 |
| 2024-07-05 | 3.07 | 3.14 | 3.03 | 3.11 | +0.97% | 40,558 | 12,561,629 |
| 2024-07-04 | 3.22 | 3.23 | 3.07 | 3.08 | -4.64% | 93,147 | 29,101,674 |
| 2024-07-03 | 3.24 | 3.26 | 3.21 | 3.23 | +0.31% | 54,078 | 17,494,596 |
| 2024-07-02 | 3.24 | 3.26 | 3.2 | 3.22 | -0.62% | 41,592 | 13,430,462 |
| 2024-07-01 | 3.2 | 3.25 | 3.19 | 3.24 | +1.25% | 46,151 | 14,899,928 |
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：