股票概览
3.46
+2.98%
+0.1
3.33
开盘价
3.68
最高价
3.28
最低价
922,637
成交量
数据更新至: 2024-07-31
技术指标
3.21
MA5 (5日均线)
3.06
MA10 (10日均线)
3.04
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 | 3.33 | 3.68 | 3.28 | 3.46 | +2.98% | 922,637 | 322,641,342 |
| 2024-07-30 | 3.37 | 3.51 | 3.28 | 3.36 | -3.17% | 840,202 | 285,244,609 |
| 2024-07-29 | 2.92 | 3.47 | 2.86 | 3.47 | +20.07% | 654,620 | 221,227,658 |
| 2024-07-26 | 2.87 | 2.92 | 2.84 | 2.89 | +0.7% | 81,792 | 23,638,133 |
| 2024-07-25 | 2.8 | 2.88 | 2.74 | 2.87 | +2.87% | 127,194 | 35,746,064 |
| 2024-07-24 | 2.93 | 2.93 | 2.76 | 2.79 | -4.12% | 129,747 | 36,843,436 |
| 2024-07-23 | 2.96 | 2.98 | 2.9 | 2.91 | -1.69% | 80,430 | 23,571,501 |
| 2024-07-22 | 2.99 | 2.99 | 2.93 | 2.96 | -0.67% | 59,394 | 17,537,823 |
| 2024-07-19 | 2.93 | 3.02 | 2.91 | 2.98 | +1.36% | 86,502 | 25,625,747 |
| 2024-07-18 | 2.97 | 2.97 | 2.9 | 2.94 | -1.01% | 96,229 | 28,174,514 |
| 2024-07-17 | 2.98 | 3.02 | 2.94 | 2.97 | -0.34% | 92,885 | 27,663,181 |
| 2024-07-16 | 2.96 | 3 | 2.95 | 2.98 | +0.34% | 59,103 | 17,590,428 |
| 2024-07-15 | 3.05 | 3.06 | 2.95 | 2.97 | -2.94% | 94,045 | 28,212,520 |
| 2024-07-12 | 3.08 | 3.11 | 3.05 | 3.06 | -1.29% | 98,858 | 30,420,847 |
| 2024-07-11 | 3.04 | 3.12 | 3.01 | 3.1 | +2.99% | 164,702 | 50,685,209 |
| 2024-07-10 | 3 | 3.06 | 2.98 | 3.01 | +0.33% | 87,894 | 26,560,560 |
| 2024-07-09 | 2.93 | 3.01 | 2.93 | 3 | +1.35% | 97,747 | 29,091,965 |
| 2024-07-08 | 3 | 3.05 | 2.94 | 2.96 | -2.31% | 88,742 | 26,442,204 |
| 2024-07-05 | 3.01 | 3.04 | 2.95 | 3.03 | +1% | 70,480 | 21,118,227 |
| 2024-07-04 | 3.09 | 3.1 | 2.98 | 3 | -2.91% | 107,116 | 32,489,746 |
| 2024-07-03 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 100,782 | 31,186,626 |
| 2024-07-02 | 3.02 | 3.13 | 3 | 3.09 | +2.32% | 159,076 | 48,842,073 |
| 2024-07-01 | 2.99 | 3.03 | 2.9 | 3.02 | +1.68% | 151,056 | 44,841,600 |
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：