股票概览
3.39
+2.42%
+0.08
3.32
开盘价
3.39
最高价
3.28
最低价
349,841
成交量
数据更新至: 2024-07-31
技术指标
3.31
MA5 (5日均线)
3.30
MA10 (10日均线)
3.35
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 | 3.32 | 3.39 | 3.28 | 3.39 | +2.42% | 349,841 | 117,041,619 |
| 2024-07-30 | 3.34 | 3.36 | 3.3 | 3.31 | -1.19% | 239,479 | 79,566,745 |
| 2024-07-29 | 3.29 | 3.38 | 3.28 | 3.35 | +2.45% | 332,756 | 111,334,956 |
| 2024-07-26 | 3.25 | 3.28 | 3.23 | 3.27 | +0.62% | 169,975 | 55,331,406 |
| 2024-07-25 | 3.21 | 3.26 | 3.18 | 3.25 | +0.31% | 230,799 | 74,336,279 |
| 2024-07-24 | 3.16 | 3.27 | 3.15 | 3.24 | +1.89% | 261,247 | 84,228,024 |
| 2024-07-23 | 3.2 | 3.24 | 3.17 | 3.18 | -3.64% | 204,226 | 65,579,345 |
| 2024-07-22 | 3.33 | 3.36 | 3.28 | 3.3 | -0.9% | 217,496 | 71,962,133 |
| 2024-07-19 | 3.38 | 3.4 | 3.31 | 3.33 | -1.77% | 267,604 | 89,708,896 |
| 2024-07-18 | 3.35 | 3.39 | 3.31 | 3.39 | +1.19% | 187,932 | 63,111,470 |
| 2024-07-17 | 3.41 | 3.43 | 3.34 | 3.35 | -1.76% | 233,079 | 78,660,275 |
| 2024-07-16 | 3.39 | 3.44 | 3.38 | 3.41 | 0% | 202,930 | 69,097,682 |
| 2024-07-15 | 3.39 | 3.43 | 3.36 | 3.41 | -0.29% | 221,794 | 75,431,252 |
| 2024-07-12 | 3.4 | 3.48 | 3.4 | 3.42 | +0.29% | 269,293 | 92,558,518 |
| 2024-07-11 | 3.43 | 3.44 | 3.34 | 3.41 | +0.59% | 402,125 | 136,335,202 |
| 2024-07-10 | 3.55 | 3.56 | 3.39 | 3.39 | -4.51% | 428,130 | 147,711,577 |
| 2024-07-09 | 3.44 | 3.58 | 3.43 | 3.55 | +4.72% | 629,935 | 220,629,794 |
| 2024-07-08 | 3.37 | 3.43 | 3.34 | 3.39 | +0.89% | 260,960 | 88,254,244 |
| 2024-07-05 | 3.36 | 3.37 | 3.32 | 3.36 | -0.3% | 234,283 | 78,348,372 |
| 2024-07-04 | 3.37 | 3.44 | 3.35 | 3.37 | -0.59% | 271,187 | 91,932,306 |
| 2024-07-03 | 3.39 | 3.43 | 3.37 | 3.39 | -0.29% | 264,407 | 89,819,162 |
| 2024-07-02 | 3.39 | 3.4 | 3.33 | 3.4 | +0.89% | 346,684 | 116,949,849 |
| 2024-07-01 | 3.23 | 3.38 | 3.22 | 3.37 | +4.01% | 443,288 | 147,445,297 |
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：