股票概览
3.14
+2.28%
+0.07
3.06
开盘价
3.15
最高价
3.06
最低价
83,262
成交量
数据更新至: 2024-07-31
技术指标
3.07
MA5 (5日均线)
3.07
MA10 (10日均线)
3.09
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 | 3.06 | 3.15 | 3.06 | 3.14 | +2.28% | 83,262 | 25,994,735 |
| 2024-07-30 | 3.03 | 3.07 | 3.01 | 3.07 | +0.99% | 56,543 | 17,238,100 |
| 2024-07-29 | 3.08 | 3.08 | 3.04 | 3.04 | -0.98% | 42,136 | 12,849,684 |
| 2024-07-26 | 3.03 | 3.08 | 3.03 | 3.07 | +1.32% | 47,196 | 14,432,980 |
| 2024-07-25 | 3 | 3.05 | 2.99 | 3.03 | +1% | 45,410 | 13,714,044 |
| 2024-07-24 | 3.04 | 3.05 | 2.99 | 3 | -1.32% | 68,167 | 20,540,514 |
| 2024-07-23 | 3.08 | 3.1 | 3.04 | 3.04 | -1.62% | 51,151 | 15,711,104 |
| 2024-07-22 | 3.1 | 3.11 | 3.07 | 3.09 | -0.64% | 44,481 | 13,729,303 |
| 2024-07-19 | 3.11 | 3.12 | 3.08 | 3.11 | -0.32% | 43,269 | 13,417,261 |
| 2024-07-18 | 3.08 | 3.13 | 3.04 | 3.12 | +0.97% | 85,154 | 26,311,962 |
| 2024-07-17 | 3.05 | 3.09 | 3.05 | 3.09 | +0.65% | 55,255 | 17,006,620 |
| 2024-07-16 | 3.06 | 3.07 | 3.04 | 3.07 | 0% | 37,235 | 11,388,672 |
| 2024-07-15 | 3.08 | 3.09 | 3.05 | 3.07 | 0% | 56,157 | 17,208,940 |
| 2024-07-12 | 3.06 | 3.09 | 3.05 | 3.07 | +0.33% | 80,734 | 24,787,235 |
| 2024-07-11 | 3.04 | 3.07 | 3 | 3.06 | +2.34% | 111,909 | 34,059,274 |
| 2024-07-10 | 3.08 | 3.08 | 2.97 | 2.99 | -3.24% | 140,362 | 42,291,404 |
| 2024-07-09 | 3.11 | 3.13 | 2.98 | 3.09 | -0.96% | 156,343 | 47,685,740 |
| 2024-07-08 | 3.22 | 3.22 | 3.1 | 3.12 | -3.41% | 87,129 | 27,482,926 |
| 2024-07-05 | 3.21 | 3.25 | 3.19 | 3.23 | 0% | 87,195 | 28,043,077 |
| 2024-07-04 | 3.3 | 3.3 | 3.22 | 3.23 | -2.12% | 105,460 | 34,275,962 |
| 2024-07-03 | 3.32 | 3.33 | 3.29 | 3.3 | -0.6% | 69,970 | 23,172,054 |
| 2024-07-02 | 3.32 | 3.33 | 3.3 | 3.32 | -0.3% | 69,441 | 23,047,723 |
| 2024-07-01 | 3.26 | 3.33 | 3.26 | 3.33 | +1.52% | 79,917 | 26,404,632 |
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：