股票概览
3.45
+4.55%
+0.15
3.28
开盘价
3.45
最高价
3.27
最低价
738,393
成交量
数据更新至: 2024-07-31
技术指标
3.31
MA5 (5日均线)
3.34
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 | 3.28 | 3.45 | 3.27 | 3.45 | +4.55% | 738,393 | 250,567,335 |
| 2024-07-30 | 3.29 | 3.33 | 3.24 | 3.3 | +0.61% | 553,112 | 182,071,425 |
| 2024-07-29 | 3.25 | 3.34 | 3.19 | 3.28 | +0.31% | 595,289 | 194,297,031 |
| 2024-07-26 | 3.27 | 3.32 | 3.21 | 3.27 | 0% | 715,138 | 233,144,933 |
| 2024-07-25 | 3.33 | 3.38 | 3.23 | 3.27 | -4.39% | 953,791 | 313,769,756 |
| 2024-07-24 | 3.48 | 3.52 | 3.35 | 3.42 | -4.47% | 1,557,505 | 532,454,793 |
| 2024-07-23 | 3.32 | 3.89 | 3.29 | 3.58 | +7.19% | 1,264,782 | 446,540,500 |
| 2024-07-22 | 3.28 | 3.35 | 3.23 | 3.34 | +2.77% | 381,207 | 126,023,592 |
| 2024-07-19 | 3.22 | 3.28 | 3.17 | 3.25 | +0.93% | 301,808 | 97,452,823 |
| 2024-07-18 | 3.21 | 3.23 | 3.13 | 3.22 | -0.31% | 314,935 | 99,995,402 |
| 2024-07-17 | 3.24 | 3.28 | 3.22 | 3.23 | 0% | 277,616 | 90,290,131 |
| 2024-07-16 | 3.2 | 3.26 | 3.16 | 3.23 | +0.94% | 266,801 | 85,818,252 |
| 2024-07-15 | 3.3 | 3.32 | 3.18 | 3.2 | -3.61% | 360,325 | 116,116,754 |
| 2024-07-12 | 3.37 | 3.4 | 3.31 | 3.32 | -1.19% | 271,068 | 90,628,975 |
| 2024-07-11 | 3.28 | 3.38 | 3.27 | 3.36 | +5% | 448,776 | 149,478,659 |
| 2024-07-10 | 3.19 | 3.26 | 3.15 | 3.2 | -0.93% | 384,719 | 123,244,379 |
| 2024-07-09 | 3.21 | 3.26 | 3.1 | 3.23 | +0.62% | 507,371 | 161,597,168 |
| 2024-07-08 | 3.37 | 3.37 | 3.18 | 3.21 | -5.03% | 400,484 | 130,328,438 |
| 2024-07-05 | 3.29 | 3.4 | 3.23 | 3.38 | +2.74% | 418,204 | 139,853,201 |
| 2024-07-04 | 3.44 | 3.46 | 3.29 | 3.29 | -4.08% | 394,721 | 132,198,309 |
| 2024-07-03 | 3.48 | 3.51 | 3.42 | 3.43 | -1.44% | 285,523 | 98,623,782 |
| 2024-07-02 | 3.44 | 3.58 | 3.43 | 3.48 | +1.16% | 418,716 | 147,188,227 |
| 2024-07-01 | 3.49 | 3.49 | 3.38 | 3.44 | -0.58% | 343,885 | 117,572,880 |
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：