股票概览
3.22
+1.9%
+0.06
3.16
开盘价
3.22
最高价
3.13
最低价
220,900
成交量
数据更新至: 2024-07-31
技术指标
3.11
MA5 (5日均线)
3.03
MA10 (10日均线)
3.05
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 | 3.16 | 3.22 | 3.13 | 3.22 | +1.9% | 220,900 | 70,444,291 |
| 2024-07-30 | 3.15 | 3.21 | 3.13 | 3.16 | -2.47% | 289,845 | 91,652,586 |
| 2024-07-29 | 3.05 | 3.38 | 2.97 | 3.24 | +7.28% | 406,133 | 129,891,918 |
| 2024-07-26 | 2.91 | 3.03 | 2.89 | 3.02 | +3.78% | 128,893 | 38,352,153 |
| 2024-07-25 | 2.89 | 2.93 | 2.83 | 2.91 | +0.69% | 86,798 | 25,034,471 |
| 2024-07-24 | 2.93 | 2.97 | 2.88 | 2.89 | -1.7% | 107,924 | 31,434,526 |
| 2024-07-23 | 2.99 | 3.07 | 2.94 | 2.94 | -2.33% | 89,627 | 26,961,410 |
| 2024-07-22 | 2.97 | 3.02 | 2.94 | 3.01 | +1.69% | 89,508 | 26,755,878 |
| 2024-07-19 | 2.93 | 2.98 | 2.89 | 2.96 | +1.02% | 84,707 | 24,945,472 |
| 2024-07-18 | 2.99 | 2.99 | 2.88 | 2.93 | -2.33% | 127,061 | 37,162,941 |
| 2024-07-17 | 3.06 | 3.09 | 3 | 3 | -2.28% | 106,717 | 32,322,325 |
| 2024-07-16 | 3.04 | 3.11 | 3.03 | 3.07 | +0.66% | 97,941 | 30,070,878 |
| 2024-07-15 | 3.12 | 3.14 | 3.03 | 3.05 | -1.93% | 109,542 | 33,552,053 |
| 2024-07-12 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 136,301 | 42,746,316 |
| 2024-07-11 | 3.08 | 3.17 | 3.05 | 3.16 | +4.29% | 249,553 | 78,210,785 |
| 2024-07-10 | 3.09 | 3.12 | 2.98 | 3.03 | -5.02% | 255,012 | 77,618,835 |
| 2024-07-09 | 3.01 | 3.38 | 2.94 | 3.19 | +6.33% | 227,349 | 70,316,281 |
| 2024-07-08 | 3.1 | 3.12 | 2.99 | 3 | -3.54% | 114,140 | 34,535,658 |
| 2024-07-05 | 3.04 | 3.13 | 2.93 | 3.11 | +3.67% | 146,933 | 45,156,665 |
| 2024-07-04 | 3.09 | 3.14 | 3 | 3 | -3.85% | 100,100 | 30,454,603 |
| 2024-07-03 | 3.14 | 3.18 | 3.07 | 3.12 | +0.65% | 92,638 | 28,926,592 |
| 2024-07-02 | 3.08 | 3.14 | 3.04 | 3.1 | +1.31% | 108,166 | 33,567,270 |
| 2024-07-01 | 3.1 | 3.11 | 2.95 | 3.06 | -1.61% | 150,697 | 45,495,696 |
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：