股票概览
3.25
+1.88%
+0.06
3.2
开盘价
3.28
最高价
3.18
最低价
165,071
成交量
数据更新至: 2024-07-31
技术指标
3.16
MA5 (5日均线)
3.15
MA10 (10日均线)
3.11
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 | 3.18 | 3.25 | +1.88% | 165,071 | 53,526,881 |
| 2024-07-30 | 3.14 | 3.21 | 3.12 | 3.19 | +1.27% | 114,016 | 36,203,812 |
| 2024-07-29 | 3.12 | 3.17 | 3.11 | 3.15 | +0.96% | 83,135 | 26,171,395 |
| 2024-07-26 | 3.07 | 3.14 | 3.06 | 3.12 | +1.63% | 72,570 | 22,499,764 |
| 2024-07-25 | 3.06 | 3.11 | 3.03 | 3.07 | -0.65% | 74,484 | 22,847,740 |
| 2024-07-24 | 3.13 | 3.15 | 3.08 | 3.09 | -2.52% | 126,879 | 39,579,060 |
| 2024-07-23 | 3.13 | 3.25 | 3.12 | 3.17 | +0.63% | 193,466 | 62,149,903 |
| 2024-07-22 | 3.12 | 3.17 | 3.08 | 3.15 | +0.32% | 114,630 | 35,788,132 |
| 2024-07-19 | 3.17 | 3.17 | 3.11 | 3.14 | -1.57% | 159,006 | 49,765,977 |
| 2024-07-18 | 3.06 | 3.36 | 3.01 | 3.19 | +4.25% | 287,006 | 91,853,124 |
| 2024-07-17 | 3.08 | 3.11 | 3.06 | 3.06 | -1.29% | 51,673 | 15,920,923 |
| 2024-07-16 | 3.08 | 3.1 | 3.06 | 3.1 | +0.65% | 48,855 | 15,050,621 |
| 2024-07-15 | 3.11 | 3.14 | 3.07 | 3.08 | -1.28% | 54,509 | 16,896,049 |
| 2024-07-12 | 3.08 | 3.16 | 3.08 | 3.12 | +0.65% | 74,636 | 23,354,145 |
| 2024-07-11 | 3.06 | 3.1 | 3.05 | 3.1 | +2.65% | 78,988 | 24,356,595 |
| 2024-07-10 | 3.04 | 3.06 | 3 | 3.02 | -1.31% | 67,580 | 20,492,057 |
| 2024-07-09 | 3 | 3.06 | 2.93 | 3.06 | +1.32% | 108,492 | 32,534,837 |
| 2024-07-08 | 3.04 | 3.07 | 3.02 | 3.02 | -2.58% | 68,239 | 20,709,397 |
| 2024-07-05 | 3.05 | 3.11 | 3.03 | 3.1 | +1.31% | 54,647 | 16,822,226 |
| 2024-07-04 | 3.15 | 3.17 | 3.06 | 3.06 | -2.86% | 67,535 | 20,956,160 |
| 2024-07-03 | 3.17 | 3.19 | 3.14 | 3.15 | -0.94% | 54,487 | 17,252,411 |
| 2024-07-02 | 3.16 | 3.2 | 3.14 | 3.18 | +0.63% | 79,570 | 25,290,474 |
| 2024-07-01 | 3.09 | 3.16 | 3.09 | 3.16 | +2.93% | 85,406 | 26,801,057 |
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：