股票概览
3.19
+1.27%
+0.04
3.15
开盘价
3.21
最高价
3.13
最低价
153,304
成交量
数据更新至: 2024-07-31
技术指标
3.07
MA5 (5日均线)
3.01
MA10 (10日均线)
3.06
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 | 3.21 | 3.13 | 3.19 | +1.27% | 153,304 | 48,630,384 |
| 2024-07-30 | 3.02 | 3.15 | 3.02 | 3.15 | +3.28% | 168,451 | 52,484,528 |
| 2024-07-29 | 2.99 | 3.07 | 2.95 | 3.05 | +2.35% | 102,045 | 30,881,452 |
| 2024-07-26 | 2.96 | 3.01 | 2.94 | 2.98 | +0.34% | 72,635 | 21,672,387 |
| 2024-07-25 | 2.89 | 3.03 | 2.86 | 2.97 | +1.71% | 109,969 | 32,424,216 |
| 2024-07-24 | 2.95 | 2.97 | 2.89 | 2.92 | -1.35% | 83,216 | 24,330,471 |
| 2024-07-23 | 3 | 3.04 | 2.96 | 2.96 | -1.66% | 84,354 | 25,316,043 |
| 2024-07-22 | 2.95 | 3.03 | 2.93 | 3.01 | +3.44% | 116,720 | 34,825,511 |
| 2024-07-19 | 2.95 | 2.97 | 2.9 | 2.91 | -1.36% | 74,782 | 21,944,670 |
| 2024-07-18 | 2.95 | 2.98 | 2.85 | 2.95 | -1.01% | 93,512 | 27,289,456 |
| 2024-07-17 | 3.05 | 3.07 | 2.98 | 2.98 | -1.97% | 91,106 | 27,446,296 |
| 2024-07-16 | 3.07 | 3.07 | 3 | 3.04 | 0% | 71,024 | 21,593,754 |
| 2024-07-15 | 3.12 | 3.13 | 3.02 | 3.04 | -2.88% | 98,722 | 30,168,508 |
| 2024-07-12 | 3.2 | 3.23 | 3.12 | 3.13 | -2.8% | 135,443 | 42,881,340 |
| 2024-07-11 | 3.2 | 3.26 | 3.16 | 3.22 | +1.58% | 179,811 | 57,809,419 |
| 2024-07-10 | 3.21 | 3.24 | 3.11 | 3.17 | -2.76% | 216,002 | 68,512,103 |
| 2024-07-09 | 3.11 | 3.29 | 2.96 | 3.26 | +3.16% | 316,903 | 98,536,623 |
| 2024-07-08 | 3.07 | 3.39 | 3.05 | 3.16 | +2.6% | 247,387 | 79,154,100 |
| 2024-07-05 | 2.99 | 3.11 | 2.94 | 3.08 | +3.01% | 97,596 | 29,666,850 |
| 2024-07-04 | 3.11 | 3.15 | 2.98 | 2.99 | -4.78% | 126,807 | 38,607,350 |
| 2024-07-03 | 3.19 | 3.2 | 3.11 | 3.14 | -2.18% | 108,973 | 34,401,552 |
| 2024-07-02 | 3.1 | 3.27 | 3.09 | 3.21 | +3.88% | 200,330 | 64,468,484 |
| 2024-07-01 | 3.14 | 3.16 | 3.04 | 3.09 | -1.9% | 93,277 | 28,760,366 |
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：