股票概览
3.29
+3.46%
+0.11
3.19
开盘价
3.3
最高价
3.18
最低价
78,941
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)
3.16
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 | 3.19 | 3.3 | 3.18 | 3.29 | +3.46% | 78,941 | 25,702,240 |
| 2024-07-30 | 3.08 | 3.19 | 3.08 | 3.18 | +2.58% | 77,392 | 24,368,594 |
| 2024-07-29 | 3.1 | 3.14 | 3.04 | 3.1 | 0% | 49,596 | 15,319,493 |
| 2024-07-26 | 3.08 | 3.14 | 3.07 | 3.1 | +0.98% | 67,884 | 21,073,432 |
| 2024-07-25 | 3.03 | 3.1 | 3.03 | 3.07 | +0.66% | 58,800 | 18,036,914 |
| 2024-07-24 | 3.1 | 3.11 | 3.04 | 3.05 | -1.61% | 56,442 | 17,319,682 |
| 2024-07-23 | 3.12 | 3.2 | 3.09 | 3.1 | -0.96% | 56,658 | 17,850,340 |
| 2024-07-22 | 3.11 | 3.14 | 3.08 | 3.13 | +0.32% | 49,900 | 15,539,402 |
| 2024-07-19 | 3.16 | 3.16 | 3.07 | 3.12 | -1.58% | 66,462 | 20,674,981 |
| 2024-07-18 | 3.2 | 3.2 | 3.1 | 3.17 | -0.31% | 52,721 | 16,565,685 |
| 2024-07-17 | 3.15 | 3.22 | 3.15 | 3.18 | +0.63% | 69,004 | 22,004,571 |
| 2024-07-16 | 3.13 | 3.17 | 3.1 | 3.16 | +0.64% | 56,605 | 17,758,971 |
| 2024-07-15 | 3.22 | 3.22 | 3.11 | 3.14 | -2.48% | 68,865 | 21,640,296 |
| 2024-07-12 | 3.21 | 3.34 | 3.19 | 3.22 | +0.31% | 98,839 | 32,342,771 |
| 2024-07-11 | 3.09 | 3.22 | 3.09 | 3.21 | +5.25% | 96,259 | 30,513,055 |
| 2024-07-10 | 3.09 | 3.11 | 3.02 | 3.05 | -1.93% | 60,214 | 18,441,186 |
| 2024-07-09 | 3.15 | 3.2 | 3.02 | 3.11 | -0.64% | 118,081 | 36,520,532 |
| 2024-07-08 | 3.3 | 3.31 | 3.08 | 3.13 | -7.4% | 143,132 | 45,302,497 |
| 2024-07-05 | 3.38 | 3.43 | 3.33 | 3.38 | 0% | 61,707 | 20,865,316 |
| 2024-07-04 | 3.54 | 3.55 | 3.36 | 3.38 | -4.25% | 79,044 | 27,134,646 |
| 2024-07-03 | 3.49 | 3.61 | 3.46 | 3.53 | +1.44% | 88,693 | 31,469,500 |
| 2024-07-02 | 3.42 | 3.56 | 3.41 | 3.48 | +1.75% | 81,251 | 28,457,380 |
| 2024-07-01 | 3.29 | 3.44 | 3.29 | 3.42 | +3.95% | 87,646 | 29,674,425 |
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：