股票概览
3.13
+0.97%
+0.03
3.11
开盘价
3.19
最高价
3.09
最低价
580,381
成交量
数据更新至: 2024-07-31
技术指标
3.11
MA5 (5日均线)
3.19
MA10 (10日均线)
3.04
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 | 3.11 | 3.19 | 3.09 | 3.13 | +0.97% | 580,381 | 182,208,928 |
| 2024-07-30 | 3.1 | 3.14 | 3.08 | 3.1 | -0.32% | 267,044 | 82,861,067 |
| 2024-07-29 | 3.12 | 3.16 | 3.09 | 3.11 | -0.32% | 314,206 | 97,982,929 |
| 2024-07-26 | 3.11 | 3.16 | 3.08 | 3.12 | +0.32% | 370,973 | 115,554,185 |
| 2024-07-25 | 3.12 | 3.15 | 3.07 | 3.11 | -0.32% | 399,612 | 124,089,179 |
| 2024-07-24 | 3.25 | 3.27 | 3.1 | 3.12 | -3.41% | 689,652 | 219,096,832 |
| 2024-07-23 | 3.33 | 3.38 | 3.21 | 3.23 | -3% | 594,348 | 195,059,597 |
| 2024-07-22 | 3.29 | 3.38 | 3.26 | 3.33 | +0.91% | 501,865 | 166,622,501 |
| 2024-07-19 | 3.3 | 3.38 | 3.27 | 3.3 | -0.3% | 528,358 | 174,861,666 |
| 2024-07-18 | 3.3 | 3.33 | 3.24 | 3.31 | 0% | 770,410 | 253,193,561 |
| 2024-07-17 | 3.19 | 3.36 | 3.18 | 3.31 | +3.12% | 880,510 | 289,004,104 |
| 2024-07-16 | 3.06 | 3.22 | 3.05 | 3.21 | +4.56% | 818,051 | 258,757,540 |
| 2024-07-15 | 3 | 3.1 | 2.99 | 3.07 | +2.33% | 631,869 | 192,498,712 |
| 2024-07-12 | 2.93 | 3.03 | 2.92 | 3 | +1.01% | 775,877 | 231,493,821 |
| 2024-07-11 | 2.87 | 2.98 | 2.83 | 2.97 | +2.41% | 1,165,897 | 337,752,834 |
| 2024-07-10 | 2.77 | 2.9 | 2.74 | 2.9 | +9.85% | 1,196,320 | 343,321,041 |
| 2024-07-09 | 2.61 | 2.64 | 2.54 | 2.64 | +1.15% | 287,669 | 74,775,039 |
| 2024-07-08 | 2.67 | 2.68 | 2.6 | 2.61 | -2.61% | 210,198 | 55,313,164 |
| 2024-07-05 | 2.59 | 2.68 | 2.57 | 2.68 | +2.68% | 279,944 | 73,770,531 |
| 2024-07-04 | 2.66 | 2.68 | 2.6 | 2.61 | -2.25% | 247,035 | 65,040,585 |
| 2024-07-03 | 2.68 | 2.72 | 2.67 | 2.67 | -0.74% | 225,184 | 60,657,950 |
| 2024-07-02 | 2.67 | 2.7 | 2.66 | 2.69 | +0.75% | 220,573 | 59,204,908 |
| 2024-07-01 | 2.63 | 2.68 | 2.62 | 2.67 | +1.14% | 233,314 | 61,843,069 |
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：