股票概览
3.42
+7.21%
+0.23
3.21
开盘价
3.43
最高价
3.16
最低价
359,473
成交量
数据更新至: 2024-07-31
技术指标
3.19
MA5 (5日均线)
3.18
MA10 (10日均线)
3.32
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 | 3.21 | 3.43 | 3.16 | 3.42 | +7.21% | 359,473 | 118,956,735 |
| 2024-07-30 | 3.16 | 3.24 | 3.13 | 3.19 | +0.95% | 153,290 | 48,814,820 |
| 2024-07-29 | 3.11 | 3.18 | 3.06 | 3.16 | +1.94% | 152,188 | 47,572,721 |
| 2024-07-26 | 3.07 | 3.16 | 3.07 | 3.1 | +0.65% | 119,193 | 37,117,079 |
| 2024-07-25 | 3.07 | 3.17 | 3.03 | 3.08 | +0.65% | 192,915 | 59,834,199 |
| 2024-07-24 | 3.13 | 3.18 | 3.05 | 3.06 | -3.16% | 224,960 | 69,456,700 |
| 2024-07-23 | 3.14 | 3.18 | 3.06 | 3.16 | +0.32% | 333,801 | 104,260,105 |
| 2024-07-22 | 3.21 | 3.22 | 3.1 | 3.15 | -1.87% | 236,389 | 74,328,933 |
| 2024-07-19 | 3.26 | 3.27 | 3.17 | 3.21 | -1.83% | 224,838 | 72,100,278 |
| 2024-07-18 | 3.4 | 3.4 | 3.25 | 3.27 | -3.54% | 241,904 | 79,679,432 |
| 2024-07-17 | 3.5 | 3.61 | 3.39 | 3.39 | 0% | 236,773 | 82,181,686 |
| 2024-07-16 | 3.41 | 3.43 | 3.34 | 3.39 | -0.29% | 88,882 | 30,137,879 |
| 2024-07-15 | 3.44 | 3.48 | 3.37 | 3.4 | -1.16% | 107,989 | 36,981,136 |
| 2024-07-12 | 3.51 | 3.59 | 3.43 | 3.44 | -2.55% | 193,219 | 67,992,741 |
| 2024-07-11 | 3.42 | 3.56 | 3.39 | 3.53 | +5.37% | 219,229 | 76,274,616 |
| 2024-07-10 | 3.42 | 3.43 | 3.29 | 3.35 | -2.33% | 222,245 | 74,524,541 |
| 2024-07-09 | 3.45 | 3.49 | 3.29 | 3.43 | -0.87% | 368,718 | 125,076,405 |
| 2024-07-08 | 3.59 | 3.59 | 3.44 | 3.46 | -4.42% | 244,452 | 85,564,402 |
| 2024-07-05 | 3.65 | 3.66 | 3.57 | 3.62 | -0.82% | 190,500 | 68,944,030 |
| 2024-07-04 | 3.73 | 3.84 | 3.64 | 3.65 | -2.67% | 188,697 | 70,575,135 |
| 2024-07-03 | 3.76 | 3.88 | 3.62 | 3.75 | -1.06% | 235,319 | 88,263,412 |
| 2024-07-02 | 3.92 | 3.92 | 3.71 | 3.79 | -2.82% | 269,920 | 103,060,227 |
| 2024-07-01 | 3.9 | 3.98 | 3.77 | 3.9 | +0.78% | 356,190 | 138,030,521 |
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：