股票概览
3.24
+2.53%
+0.08
3.17
开盘价
3.24
最高价
3.16
最低价
60,087
成交量
数据更新至: 2024-07-31
技术指标
3.15
MA5 (5日均线)
3.13
MA10 (10日均线)
3.15
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 | 3.17 | 3.24 | 3.16 | 3.24 | +2.53% | 60,087 | 19,304,254 |
| 2024-07-30 | 3.14 | 3.17 | 3.12 | 3.16 | +0.64% | 36,543 | 11,529,984 |
| 2024-07-29 | 3.15 | 3.17 | 3.11 | 3.14 | +0.32% | 32,120 | 10,093,024 |
| 2024-07-26 | 3.09 | 3.14 | 3.08 | 3.13 | +1.62% | 37,088 | 11,570,901 |
| 2024-07-25 | 3.06 | 3.11 | 3.04 | 3.08 | +0.33% | 39,151 | 12,039,341 |
| 2024-07-24 | 3.09 | 3.11 | 3.06 | 3.07 | -0.97% | 47,499 | 14,638,444 |
| 2024-07-23 | 3.14 | 3.17 | 3.1 | 3.1 | -0.96% | 51,416 | 16,127,828 |
| 2024-07-22 | 3.12 | 3.14 | 3.11 | 3.13 | 0% | 36,060 | 11,267,925 |
| 2024-07-19 | 3.14 | 3.16 | 3.11 | 3.13 | -0.63% | 43,103 | 13,495,110 |
| 2024-07-18 | 3.15 | 3.16 | 3.1 | 3.15 | -0.32% | 53,285 | 16,667,307 |
| 2024-07-17 | 3.16 | 3.17 | 3.13 | 3.16 | 0% | 42,357 | 13,329,800 |
| 2024-07-16 | 3.22 | 3.23 | 3.15 | 3.16 | -1.86% | 53,538 | 17,007,332 |
| 2024-07-15 | 3.24 | 3.24 | 3.19 | 3.22 | -0.62% | 44,559 | 14,344,273 |
| 2024-07-12 | 3.21 | 3.28 | 3.2 | 3.24 | +0.93% | 58,635 | 19,034,022 |
| 2024-07-11 | 3.16 | 3.22 | 3.13 | 3.21 | +3.22% | 84,664 | 26,971,435 |
| 2024-07-10 | 3.17 | 3.17 | 3.09 | 3.11 | -1.89% | 58,496 | 18,288,414 |
| 2024-07-09 | 3.11 | 3.17 | 3.08 | 3.17 | +1.6% | 70,177 | 21,892,976 |
| 2024-07-08 | 3.19 | 3.19 | 3.11 | 3.12 | -1.89% | 50,753 | 15,925,921 |
| 2024-07-05 | 3.16 | 3.2 | 3.14 | 3.18 | +0.32% | 43,413 | 13,791,440 |
| 2024-07-04 | 3.27 | 3.27 | 3.16 | 3.17 | -2.46% | 47,663 | 15,275,563 |
| 2024-07-03 | 3.28 | 3.3 | 3.24 | 3.25 | -0.61% | 51,488 | 16,807,983 |
| 2024-07-02 | 3.23 | 3.27 | 3.21 | 3.27 | +1.24% | 45,492 | 14,810,464 |
| 2024-07-01 | 3.11 | 3.24 | 3.11 | 3.23 | +2.87% | 64,164 | 20,525,167 |
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：