股票概览
3.26
+1.87%
+0.06
3.2
开盘价
3.28
最高价
3.19
最低价
91,492
成交量
数据更新至: 2024-07-31
技术指标
3.20
MA5 (5日均线)
3.16
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 | 3.2 | 3.28 | 3.19 | 3.26 | +1.88% | 91,492 | 29,713,475 |
| 2024-07-30 | 3.2 | 3.23 | 3.18 | 3.2 | -0.31% | 55,854 | 17,895,035 |
| 2024-07-29 | 3.18 | 3.23 | 3.17 | 3.21 | +1.26% | 77,171 | 24,676,890 |
| 2024-07-26 | 3.14 | 3.18 | 3.13 | 3.17 | +0.96% | 57,821 | 18,233,607 |
| 2024-07-25 | 3.1 | 3.15 | 3.08 | 3.14 | +1.29% | 61,838 | 19,310,542 |
| 2024-07-24 | 3.09 | 3.15 | 3.07 | 3.1 | -0.32% | 72,179 | 22,397,206 |
| 2024-07-23 | 3.1 | 3.2 | 3.09 | 3.11 | -0.32% | 113,106 | 35,543,098 |
| 2024-07-22 | 3.15 | 3.15 | 3.1 | 3.12 | -1.58% | 81,844 | 25,539,685 |
| 2024-07-19 | 3.08 | 3.21 | 3.04 | 3.17 | +2.92% | 133,473 | 41,914,502 |
| 2024-07-18 | 3.04 | 3.09 | 2.98 | 3.08 | +1.32% | 75,067 | 22,771,401 |
| 2024-07-17 | 3.05 | 3.06 | 3.02 | 3.04 | -0.33% | 30,930 | 9,407,635 |
| 2024-07-16 | 3.03 | 3.06 | 3.01 | 3.05 | +0.66% | 31,585 | 9,598,568 |
| 2024-07-15 | 3.07 | 3.08 | 3.02 | 3.03 | -0.98% | 50,679 | 15,404,384 |
| 2024-07-12 | 3.07 | 3.1 | 3.04 | 3.06 | 0% | 49,456 | 15,178,859 |
| 2024-07-11 | 3.05 | 3.07 | 3.02 | 3.06 | +2.34% | 100,282 | 30,629,369 |
| 2024-07-10 | 3.14 | 3.14 | 2.98 | 2.99 | -4.78% | 136,367 | 41,458,272 |
| 2024-07-09 | 3.09 | 3.14 | 3.04 | 3.14 | +1.29% | 67,910 | 20,980,205 |
| 2024-07-08 | 3.18 | 3.2 | 3.09 | 3.1 | -3.13% | 56,510 | 17,618,307 |
| 2024-07-05 | 3.18 | 3.21 | 3.14 | 3.2 | +0.63% | 34,953 | 11,100,181 |
| 2024-07-04 | 3.24 | 3.25 | 3.15 | 3.18 | -1.55% | 58,729 | 18,724,998 |
| 2024-07-03 | 3.25 | 3.26 | 3.22 | 3.23 | -0.92% | 46,354 | 15,006,489 |
| 2024-07-02 | 3.23 | 3.27 | 3.23 | 3.26 | +1.24% | 52,121 | 16,951,302 |
| 2024-07-01 | 3.21 | 3.24 | 3.19 | 3.22 | +0.31% | 42,256 | 13,577,374 |
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：