股票概览
3.25
+1.56%
+0.05
3.21
开盘价
3.26
最高价
3.2
最低价
154,449
成交量
数据更新至: 2024-07-31
技术指标
3.14
MA5 (5日均线)
3.11
MA10 (10日均线)
3.12
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 | 3.26 | 3.2 | 3.25 | +1.56% | 154,449 | 49,968,979 |
| 2024-07-30 | 3.12 | 3.22 | 3.11 | 3.2 | +1.91% | 135,888 | 43,193,822 |
| 2024-07-29 | 3.1 | 3.16 | 3.08 | 3.14 | +1.62% | 80,469 | 25,152,751 |
| 2024-07-26 | 3.03 | 3.1 | 3.02 | 3.09 | +1.64% | 73,958 | 22,765,881 |
| 2024-07-25 | 3.01 | 3.05 | 2.98 | 3.04 | +0.66% | 69,735 | 20,994,454 |
| 2024-07-24 | 3.05 | 3.09 | 3.02 | 3.02 | -1.31% | 77,323 | 23,525,989 |
| 2024-07-23 | 3.14 | 3.15 | 3.06 | 3.06 | -2.55% | 85,276 | 26,501,347 |
| 2024-07-22 | 3.08 | 3.17 | 3.07 | 3.14 | +1.62% | 87,204 | 27,251,342 |
| 2024-07-19 | 3.06 | 3.1 | 3.05 | 3.09 | +0.65% | 58,702 | 18,087,244 |
| 2024-07-18 | 3.06 | 3.09 | 3.01 | 3.07 | 0% | 72,219 | 22,060,762 |
| 2024-07-17 | 3.13 | 3.13 | 3.04 | 3.07 | -1.92% | 101,287 | 31,128,091 |
| 2024-07-16 | 3.13 | 3.18 | 3.1 | 3.13 | -0.63% | 71,045 | 22,208,357 |
| 2024-07-15 | 3.21 | 3.23 | 3.14 | 3.15 | -2.48% | 68,887 | 21,867,797 |
| 2024-07-12 | 3.24 | 3.26 | 3.21 | 3.23 | -0.92% | 72,312 | 23,399,735 |
| 2024-07-11 | 3.16 | 3.26 | 3.16 | 3.26 | +4.49% | 145,270 | 46,683,135 |
| 2024-07-10 | 3.14 | 3.17 | 3.12 | 3.12 | -1.27% | 76,163 | 23,902,409 |
| 2024-07-09 | 3.06 | 3.16 | 3.03 | 3.16 | +2.93% | 110,706 | 34,303,557 |
| 2024-07-08 | 3.11 | 3.12 | 3.04 | 3.07 | -1.29% | 105,132 | 32,246,241 |
| 2024-07-05 | 3.06 | 3.12 | 3.01 | 3.11 | +1.63% | 83,803 | 25,814,691 |
| 2024-07-04 | 3.18 | 3.2 | 3.06 | 3.06 | -3.77% | 111,147 | 34,608,325 |
| 2024-07-03 | 3.2 | 3.21 | 3.17 | 3.18 | -0.31% | 82,391 | 26,280,274 |
| 2024-07-02 | 3.16 | 3.23 | 3.15 | 3.19 | +0.95% | 108,288 | 34,654,823 |
| 2024-07-01 | 3.16 | 3.19 | 3.09 | 3.16 | -0.94% | 111,265 | 34,951,769 |
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：