股票概览
3.29
+2.49%
+0.08
3.21
开盘价
3.29
最高价
3.19
最低价
281,744
成交量
数据更新至: 2024-07-31
技术指标
3.21
MA5 (5日均线)
3.20
MA10 (10日均线)
3.28
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 | 3.21 | 3.29 | 3.19 | 3.29 | +2.49% | 281,744 | 91,865,320 |
| 2024-07-30 | 3.2 | 3.22 | 3.17 | 3.21 | +0.63% | 171,877 | 55,007,410 |
| 2024-07-29 | 3.2 | 3.21 | 3.17 | 3.19 | -0.62% | 125,758 | 40,153,219 |
| 2024-07-26 | 3.15 | 3.21 | 3.15 | 3.21 | +1.9% | 150,727 | 48,058,237 |
| 2024-07-25 | 3.14 | 3.18 | 3.09 | 3.15 | 0% | 188,515 | 59,069,542 |
| 2024-07-24 | 3.15 | 3.19 | 3.12 | 3.15 | 0% | 220,089 | 69,463,138 |
| 2024-07-23 | 3.19 | 3.24 | 3.15 | 3.15 | -1.56% | 187,033 | 59,773,823 |
| 2024-07-22 | 3.2 | 3.22 | 3.18 | 3.2 | -0.31% | 149,201 | 47,697,344 |
| 2024-07-19 | 3.23 | 3.26 | 3.2 | 3.21 | -1.23% | 172,745 | 55,660,613 |
| 2024-07-18 | 3.23 | 3.25 | 3.17 | 3.25 | +0.62% | 204,761 | 65,717,479 |
| 2024-07-17 | 3.34 | 3.34 | 3.22 | 3.23 | -3.29% | 255,440 | 83,388,356 |
| 2024-07-16 | 3.35 | 3.37 | 3.3 | 3.34 | -0.6% | 172,501 | 57,427,502 |
| 2024-07-15 | 3.42 | 3.43 | 3.35 | 3.36 | -2.33% | 226,444 | 76,529,494 |
| 2024-07-12 | 3.46 | 3.49 | 3.42 | 3.44 | -1.15% | 261,055 | 90,171,593 |
| 2024-07-11 | 3.45 | 3.48 | 3.4 | 3.48 | +2.05% | 378,265 | 130,431,233 |
| 2024-07-10 | 3.39 | 3.5 | 3.37 | 3.41 | +1.79% | 505,097 | 173,291,395 |
| 2024-07-09 | 3.27 | 3.35 | 3.2 | 3.35 | +2.45% | 307,592 | 100,924,557 |
| 2024-07-08 | 3.32 | 3.33 | 3.26 | 3.27 | -2.1% | 204,296 | 67,130,972 |
| 2024-07-05 | 3.32 | 3.36 | 3.25 | 3.34 | +0.6% | 266,890 | 87,996,973 |
| 2024-07-04 | 3.41 | 3.44 | 3.3 | 3.32 | -2.35% | 239,107 | 80,315,486 |
| 2024-07-03 | 3.45 | 3.47 | 3.39 | 3.4 | -2.3% | 234,527 | 80,195,690 |
| 2024-07-02 | 3.46 | 3.48 | 3.4 | 3.48 | +0.29% | 339,691 | 117,009,511 |
| 2024-07-01 | 3.35 | 3.47 | 3.34 | 3.47 | +3.27% | 381,821 | 130,928,312 |
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：