股票概览
3.51
+5.41%
+0.18
3.32
开盘价
3.52
最高价
3.32
最低价
276,450
成交量
数据更新至: 2024-07-31
技术指标
3.30
MA5 (5日均线)
3.24
MA10 (10日均线)
3.37
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 | 3.52 | 3.32 | 3.51 | +5.41% | 276,450 | 94,873,401 |
| 2024-07-30 | 3.32 | 3.37 | 3.27 | 3.33 | +0.6% | 178,976 | 59,536,512 |
| 2024-07-29 | 3.24 | 3.33 | 3.23 | 3.31 | +2.16% | 223,063 | 73,348,684 |
| 2024-07-26 | 3.15 | 3.25 | 3.14 | 3.24 | +3.85% | 227,580 | 73,057,589 |
| 2024-07-25 | 3.06 | 3.15 | 3.04 | 3.12 | +1.63% | 156,844 | 48,688,513 |
| 2024-07-24 | 3.15 | 3.15 | 3.06 | 3.07 | -2.54% | 221,938 | 68,668,771 |
| 2024-07-23 | 3.19 | 3.29 | 3.15 | 3.15 | -1.56% | 173,752 | 55,853,343 |
| 2024-07-22 | 3.21 | 3.23 | 3.16 | 3.2 | -0.31% | 112,181 | 35,833,732 |
| 2024-07-19 | 3.25 | 3.27 | 3.17 | 3.21 | -1.83% | 179,642 | 57,771,888 |
| 2024-07-18 | 3.27 | 3.29 | 3.19 | 3.27 | 0% | 149,131 | 48,291,367 |
| 2024-07-17 | 3.26 | 3.3 | 3.2 | 3.27 | +0.31% | 197,507 | 64,369,707 |
| 2024-07-16 | 3.38 | 3.38 | 3.22 | 3.26 | -3.55% | 256,166 | 83,853,806 |
| 2024-07-15 | 3.51 | 3.51 | 3.36 | 3.38 | -3.43% | 179,723 | 61,016,053 |
| 2024-07-12 | 3.49 | 3.6 | 3.48 | 3.5 | +0.29% | 193,362 | 68,215,345 |
| 2024-07-11 | 3.44 | 3.53 | 3.42 | 3.49 | +2.95% | 231,724 | 80,604,566 |
| 2024-07-10 | 3.51 | 3.51 | 3.36 | 3.39 | -4.51% | 274,383 | 93,492,406 |
| 2024-07-09 | 3.57 | 3.61 | 3.45 | 3.55 | -0.28% | 195,778 | 69,005,927 |
| 2024-07-08 | 3.75 | 3.75 | 3.55 | 3.56 | -6.56% | 283,807 | 102,319,433 |
| 2024-07-05 | 3.7 | 3.85 | 3.61 | 3.81 | +3.25% | 191,748 | 71,718,392 |
| 2024-07-04 | 3.82 | 3.82 | 3.67 | 3.69 | -2.89% | 135,636 | 50,372,689 |
| 2024-07-03 | 3.81 | 3.89 | 3.77 | 3.8 | 0% | 157,882 | 60,573,919 |
| 2024-07-02 | 3.74 | 3.86 | 3.7 | 3.8 | +1.6% | 159,342 | 60,710,502 |
| 2024-07-01 | 3.67 | 3.74 | 3.65 | 3.74 | +1.91% | 136,952 | 50,692,271 |
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：