股票概览
3.18
+3.58%
+0.11
3.07
开盘价
3.19
最高价
3.07
最低价
454,006
成交量
数据更新至: 2024-07-31
技术指标
3.06
MA5 (5日均线)
3.05
MA10 (10日均线)
3.08
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 | 3.07 | 3.19 | 3.07 | 3.18 | +3.58% | 454,006 | 142,752,287 |
| 2024-07-30 | 3.05 | 3.08 | 3.03 | 3.07 | +0.33% | 210,095 | 64,258,620 |
| 2024-07-29 | 3.03 | 3.07 | 3.01 | 3.06 | +0.99% | 216,119 | 65,890,254 |
| 2024-07-26 | 2.99 | 3.04 | 2.98 | 3.03 | +1.68% | 220,118 | 66,308,860 |
| 2024-07-25 | 2.98 | 3.01 | 2.97 | 2.98 | 0% | 205,287 | 61,293,218 |
| 2024-07-24 | 3.01 | 3.02 | 2.96 | 2.98 | -1% | 238,719 | 71,429,616 |
| 2024-07-23 | 3.04 | 3.07 | 3.01 | 3.01 | -1.31% | 251,201 | 76,407,053 |
| 2024-07-22 | 3.04 | 3.06 | 3.02 | 3.05 | -0.33% | 230,453 | 70,013,039 |
| 2024-07-19 | 3.1 | 3.1 | 3.04 | 3.06 | -1.92% | 291,951 | 89,377,048 |
| 2024-07-18 | 3.11 | 3.12 | 3.07 | 3.12 | +0.65% | 170,909 | 52,910,279 |
| 2024-07-17 | 3.11 | 3.14 | 3.09 | 3.1 | -0.64% | 202,896 | 63,162,880 |
| 2024-07-16 | 3.11 | 3.13 | 3.09 | 3.12 | 0% | 164,769 | 51,259,927 |
| 2024-07-15 | 3.13 | 3.14 | 3.08 | 3.12 | 0% | 227,950 | 71,066,286 |
| 2024-07-12 | 3.09 | 3.17 | 3.07 | 3.12 | +0.97% | 377,847 | 118,118,459 |
| 2024-07-11 | 3.04 | 3.1 | 3.03 | 3.09 | +2.66% | 285,658 | 87,567,958 |
| 2024-07-10 | 3.03 | 3.06 | 3 | 3.01 | -1.95% | 256,189 | 77,554,004 |
| 2024-07-09 | 3.08 | 3.09 | 2.95 | 3.07 | -0.65% | 494,908 | 149,867,114 |
| 2024-07-08 | 3.14 | 3.15 | 3.08 | 3.09 | -1.59% | 220,247 | 68,312,260 |
| 2024-07-05 | 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | 221,249 | 69,329,830 |
| 2024-07-04 | 3.18 | 3.19 | 3.12 | 3.13 | -1.26% | 229,966 | 72,652,434 |
| 2024-07-03 | 3.18 | 3.2 | 3.16 | 3.17 | 0% | 247,299 | 78,672,703 |
| 2024-07-02 | 3.19 | 3.2 | 3.16 | 3.17 | 0% | 319,462 | 101,564,135 |
| 2024-07-01 | 3.12 | 3.18 | 3.11 | 3.17 | +1.6% | 293,447 | 92,640,220 |
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：