股票概览
3.25
+3.17%
+0.1
3.15
开盘价
3.25
最高价
3.14
最低价
388,730
成交量
数据更新至: 2024-07-31
技术指标
3.15
MA5 (5日均线)
3.15
MA10 (10日均线)
3.13
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 | 3.15 | 3.25 | 3.14 | 3.25 | +3.17% | 388,730 | 125,034,047 |
| 2024-07-30 | 3.11 | 3.15 | 3.1 | 3.15 | +1.29% | 160,274 | 50,181,801 |
| 2024-07-29 | 3.13 | 3.13 | 3.09 | 3.11 | -0.64% | 128,969 | 40,143,978 |
| 2024-07-26 | 3.11 | 3.15 | 3.1 | 3.13 | +1.29% | 129,838 | 40,581,717 |
| 2024-07-25 | 3.06 | 3.12 | 3.05 | 3.09 | +0.65% | 146,594 | 45,317,227 |
| 2024-07-24 | 3.11 | 3.13 | 3.06 | 3.07 | -1.92% | 223,658 | 68,939,427 |
| 2024-07-23 | 3.18 | 3.19 | 3.12 | 3.13 | -1.88% | 216,138 | 68,204,383 |
| 2024-07-22 | 3.18 | 3.22 | 3.15 | 3.19 | 0% | 242,646 | 77,311,827 |
| 2024-07-19 | 3.19 | 3.21 | 3.17 | 3.19 | -0.62% | 241,682 | 77,035,237 |
| 2024-07-18 | 3.14 | 3.22 | 3.1 | 3.21 | +2.23% | 404,696 | 128,426,638 |
| 2024-07-17 | 3.12 | 3.16 | 3.1 | 3.14 | +0.64% | 198,471 | 62,228,129 |
| 2024-07-16 | 3.12 | 3.13 | 3.1 | 3.12 | -0.32% | 126,440 | 39,362,132 |
| 2024-07-15 | 3.15 | 3.16 | 3.11 | 3.13 | -0.95% | 186,721 | 58,435,901 |
| 2024-07-12 | 3.16 | 3.19 | 3.14 | 3.16 | -0.32% | 206,390 | 65,297,262 |
| 2024-07-11 | 3.11 | 3.17 | 3.11 | 3.17 | +3.26% | 327,006 | 102,945,554 |
| 2024-07-10 | 3.09 | 3.12 | 3.06 | 3.07 | -0.97% | 187,058 | 57,680,936 |
| 2024-07-09 | 3.07 | 3.12 | 3.03 | 3.1 | +0.98% | 259,658 | 79,960,479 |
| 2024-07-08 | 3.11 | 3.13 | 3.06 | 3.07 | -2.54% | 257,762 | 79,635,169 |
| 2024-07-05 | 3.04 | 3.15 | 3.02 | 3.15 | +3.62% | 361,793 | 112,301,770 |
| 2024-07-04 | 3.11 | 3.12 | 3.03 | 3.04 | -2.25% | 205,212 | 62,783,361 |
| 2024-07-03 | 3.15 | 3.16 | 3.1 | 3.11 | -1.27% | 173,681 | 54,328,003 |
| 2024-07-02 | 3.1 | 3.16 | 3.08 | 3.15 | +1.29% | 272,015 | 85,229,417 |
| 2024-07-01 | 3.04 | 3.12 | 3.02 | 3.11 | +1.97% | 235,707 | 72,463,108 |
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：