股票概览
3.36
+2.44%
+0.08
3.29
开盘价
3.37
最高价
3.27
最低价
327,493
成交量
数据更新至: 2024-07-31
技术指标
3.27
MA5 (5日均线)
3.23
MA10 (10日均线)
3.30
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 | 3.29 | 3.37 | 3.27 | 3.36 | +2.44% | 327,493 | 109,228,009 |
| 2024-07-30 | 3.26 | 3.31 | 3.23 | 3.28 | +0.31% | 227,429 | 74,537,306 |
| 2024-07-29 | 3.22 | 3.31 | 3.2 | 3.27 | +1.24% | 247,969 | 80,970,500 |
| 2024-07-26 | 3.16 | 3.25 | 3.15 | 3.23 | +1.25% | 220,414 | 71,010,289 |
| 2024-07-25 | 3.22 | 3.25 | 3.13 | 3.19 | 0% | 236,847 | 75,550,029 |
| 2024-07-24 | 3.14 | 3.3 | 3.13 | 3.19 | +0.95% | 288,656 | 92,857,532 |
| 2024-07-23 | 3.23 | 3.26 | 3.16 | 3.16 | -2.17% | 195,143 | 62,786,116 |
| 2024-07-22 | 3.22 | 3.26 | 3.18 | 3.23 | +0.31% | 194,806 | 62,791,049 |
| 2024-07-19 | 3.17 | 3.24 | 3.14 | 3.22 | +1.58% | 236,311 | 75,662,556 |
| 2024-07-18 | 3.19 | 3.2 | 3.09 | 3.17 | -1.25% | 273,939 | 86,078,780 |
| 2024-07-17 | 3.32 | 3.34 | 3.2 | 3.21 | -3.89% | 315,565 | 102,286,757 |
| 2024-07-16 | 3.33 | 3.35 | 3.28 | 3.34 | +0.6% | 221,539 | 73,432,111 |
| 2024-07-15 | 3.4 | 3.4 | 3.31 | 3.32 | -3.21% | 239,392 | 80,032,500 |
| 2024-07-12 | 3.46 | 3.51 | 3.41 | 3.43 | -1.72% | 255,659 | 88,317,749 |
| 2024-07-11 | 3.48 | 3.53 | 3.45 | 3.49 | +2.65% | 336,547 | 117,418,349 |
| 2024-07-10 | 3.41 | 3.45 | 3.38 | 3.4 | -1.45% | 250,536 | 85,580,264 |
| 2024-07-09 | 3.3 | 3.46 | 3.28 | 3.45 | +4.23% | 405,363 | 136,652,129 |
| 2024-07-08 | 3.42 | 3.43 | 3.28 | 3.31 | -3.5% | 301,845 | 100,835,597 |
| 2024-07-05 | 3.38 | 3.45 | 3.32 | 3.43 | +1.48% | 280,299 | 95,282,775 |
| 2024-07-04 | 3.48 | 3.51 | 3.38 | 3.38 | -2.59% | 359,449 | 123,873,624 |
| 2024-07-03 | 3.56 | 3.56 | 3.46 | 3.47 | -2.53% | 326,870 | 113,983,954 |
| 2024-07-02 | 3.56 | 3.64 | 3.55 | 3.56 | 0% | 368,779 | 132,196,925 |
| 2024-07-01 | 3.55 | 3.58 | 3.46 | 3.56 | +0.28% | 368,600 | 129,826,847 |
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：