股票概览
3.13
+2.29%
+0.07
3.07
开盘价
3.13
最高价
3.04
最低价
277,838
成交量
数据更新至: 2024-07-31
技术指标
3.08
MA5 (5日均线)
3.08
MA10 (10日均线)
3.14
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 | 3.07 | 3.13 | 3.04 | 3.13 | +2.29% | 277,838 | 86,202,018 |
| 2024-07-30 | 3.06 | 3.09 | 3.03 | 3.06 | -0.65% | 150,990 | 46,239,061 |
| 2024-07-29 | 3.09 | 3.1 | 3.07 | 3.08 | -0.32% | 120,898 | 37,227,320 |
| 2024-07-26 | 3.04 | 3.09 | 3.02 | 3.09 | +1.98% | 186,895 | 57,290,965 |
| 2024-07-25 | 3.09 | 3.1 | 3.01 | 3.03 | -1.94% | 210,838 | 64,190,871 |
| 2024-07-24 | 3.07 | 3.14 | 3.05 | 3.09 | +0.32% | 268,857 | 83,459,723 |
| 2024-07-23 | 3.08 | 3.15 | 3.07 | 3.08 | 0% | 253,563 | 78,765,008 |
| 2024-07-22 | 3.07 | 3.1 | 3.06 | 3.08 | +0.33% | 131,269 | 40,443,735 |
| 2024-07-19 | 3.05 | 3.09 | 3.03 | 3.07 | 0% | 160,746 | 49,328,165 |
| 2024-07-18 | 3.05 | 3.09 | 3 | 3.07 | +0.33% | 217,938 | 66,380,403 |
| 2024-07-17 | 3.16 | 3.16 | 3.05 | 3.06 | -2.86% | 271,830 | 83,740,895 |
| 2024-07-16 | 3.18 | 3.19 | 3.13 | 3.15 | -0.63% | 163,142 | 51,443,648 |
| 2024-07-15 | 3.23 | 3.24 | 3.16 | 3.17 | -1.86% | 201,760 | 64,097,034 |
| 2024-07-12 | 3.24 | 3.32 | 3.21 | 3.23 | -0.92% | 265,453 | 86,454,156 |
| 2024-07-11 | 3.21 | 3.26 | 3.19 | 3.26 | +2.84% | 313,937 | 101,559,053 |
| 2024-07-10 | 3.24 | 3.24 | 3.16 | 3.17 | -2.76% | 243,614 | 77,742,006 |
| 2024-07-09 | 3.2 | 3.27 | 3.13 | 3.26 | +1.88% | 324,747 | 104,014,538 |
| 2024-07-08 | 3.26 | 3.26 | 3.18 | 3.2 | -1.84% | 219,239 | 70,415,172 |
| 2024-07-05 | 3.24 | 3.26 | 3.18 | 3.26 | +0.62% | 211,202 | 68,203,787 |
| 2024-07-04 | 3.33 | 3.36 | 3.23 | 3.24 | -2.41% | 246,992 | 81,204,626 |
| 2024-07-03 | 3.37 | 3.38 | 3.31 | 3.32 | -2.06% | 263,264 | 87,635,996 |
| 2024-07-02 | 3.37 | 3.42 | 3.29 | 3.39 | +0.59% | 439,645 | 147,631,116 |
| 2024-07-01 | 3.22 | 3.45 | 3.21 | 3.37 | +4.66% | 588,946 | 197,679,760 |
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：