股票概览
3.41
+6.9%
+0.22
3.22
开盘价
3.43
最高价
3.21
最低价
619,583
成交量
数据更新至: 2024-07-31
技术指标
3.23
MA5 (5日均线)
3.29
MA10 (10日均线)
3.39
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 | 3.22 | 3.43 | 3.21 | 3.41 | +6.9% | 619,583 | 207,404,591 |
| 2024-07-30 | 3.17 | 3.23 | 3.13 | 3.19 | +0.31% | 199,232 | 63,553,241 |
| 2024-07-29 | 3.2 | 3.2 | 3.15 | 3.18 | -0.63% | 183,135 | 58,162,546 |
| 2024-07-26 | 3.17 | 3.23 | 3.14 | 3.2 | +1.27% | 217,965 | 69,576,240 |
| 2024-07-25 | 3.13 | 3.19 | 3.07 | 3.16 | +0.32% | 404,858 | 126,864,357 |
| 2024-07-24 | 3.29 | 3.31 | 3.13 | 3.15 | -3.96% | 521,872 | 167,096,163 |
| 2024-07-23 | 3.4 | 3.41 | 3.27 | 3.28 | -3.53% | 377,582 | 125,727,347 |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.4 | -1.45% | 238,352 | 81,179,161 |
| 2024-07-19 | 3.42 | 3.49 | 3.39 | 3.45 | +0.29% | 244,837 | 84,108,057 |
| 2024-07-18 | 3.42 | 3.46 | 3.37 | 3.44 | -0.29% | 240,942 | 82,115,497 |
| 2024-07-17 | 3.51 | 3.51 | 3.44 | 3.45 | -1.71% | 207,662 | 72,001,569 |
| 2024-07-16 | 3.55 | 3.56 | 3.48 | 3.51 | -0.57% | 249,307 | 87,505,781 |
| 2024-07-15 | 3.54 | 3.56 | 3.51 | 3.53 | -0.84% | 237,578 | 83,901,999 |
| 2024-07-12 | 3.59 | 3.61 | 3.53 | 3.56 | -1.11% | 321,754 | 114,460,037 |
| 2024-07-11 | 3.49 | 3.61 | 3.48 | 3.6 | +4.65% | 567,048 | 201,788,365 |
| 2024-07-10 | 3.5 | 3.5 | 3.43 | 3.44 | -1.99% | 344,349 | 119,238,094 |
| 2024-07-09 | 3.46 | 3.6 | 3.4 | 3.51 | +3.85% | 479,166 | 166,900,121 |
| 2024-07-08 | 3.48 | 3.49 | 3.38 | 3.38 | -3.15% | 232,169 | 79,074,529 |
| 2024-07-05 | 3.4 | 3.5 | 3.38 | 3.49 | +1.75% | 213,566 | 73,855,914 |
| 2024-07-04 | 3.54 | 3.55 | 3.42 | 3.43 | -3.11% | 250,253 | 86,996,902 |
| 2024-07-03 | 3.51 | 3.59 | 3.47 | 3.54 | +0.85% | 328,976 | 116,915,505 |
| 2024-07-02 | 3.46 | 3.53 | 3.45 | 3.51 | +1.15% | 304,516 | 106,836,750 |
| 2024-07-01 | 3.43 | 3.48 | 3.4 | 3.47 | +1.17% | 248,335 | 85,698,476 |
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：