股票概览
3.18
+2.25%
+0.07
3.12
开盘价
3.19
最高价
3.09
最低价
569,738
成交量
数据更新至: 2024-07-31
技术指标
3.13
MA5 (5日均线)
2.98
MA10 (10日均线)
2.82
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 | 3.12 | 3.19 | 3.09 | 3.18 | +2.25% | 569,738 | 179,584,759 |
| 2024-07-30 | 3.16 | 3.2 | 3.06 | 3.11 | -1.58% | 566,101 | 176,557,897 |
| 2024-07-29 | 3.25 | 3.3 | 3.15 | 3.16 | -2.77% | 868,151 | 277,603,851 |
| 2024-07-26 | 2.92 | 3.25 | 2.87 | 3.25 | +10.17% | 1,040,722 | 328,023,998 |
| 2024-07-25 | 2.81 | 3 | 2.81 | 2.95 | -0.34% | 565,359 | 164,046,665 |
| 2024-07-24 | 3.01 | 3.32 | 2.83 | 2.96 | -5.73% | 884,563 | 265,894,743 |
| 2024-07-23 | 2.82 | 3.14 | 2.75 | 3.14 | +10.18% | 710,477 | 207,765,075 |
| 2024-07-22 | 2.6 | 2.85 | 2.6 | 2.85 | +10.04% | 485,327 | 137,033,901 |
| 2024-07-19 | 2.59 | 2.63 | 2.57 | 2.59 | -0.38% | 60,523 | 15,739,086 |
| 2024-07-18 | 2.6 | 2.61 | 2.53 | 2.6 | -0.38% | 90,616 | 23,224,117 |
| 2024-07-17 | 2.64 | 2.66 | 2.61 | 2.61 | -1.88% | 57,380 | 15,100,695 |
| 2024-07-16 | 2.68 | 2.68 | 2.62 | 2.66 | -0.37% | 50,865 | 13,427,609 |
| 2024-07-15 | 2.72 | 2.72 | 2.65 | 2.67 | -2.2% | 62,660 | 16,728,026 |
| 2024-07-12 | 2.72 | 2.76 | 2.7 | 2.73 | +0.74% | 69,747 | 19,056,886 |
| 2024-07-11 | 2.64 | 2.72 | 2.64 | 2.71 | +3.83% | 85,624 | 22,996,673 |
| 2024-07-10 | 2.62 | 2.66 | 2.58 | 2.61 | -0.76% | 66,512 | 17,458,856 |
| 2024-07-09 | 2.59 | 2.64 | 2.53 | 2.63 | +1.54% | 87,832 | 22,819,488 |
| 2024-07-08 | 2.71 | 2.71 | 2.58 | 2.59 | -4.07% | 88,727 | 23,261,056 |
| 2024-07-05 | 2.68 | 2.71 | 2.66 | 2.7 | +0.75% | 78,688 | 21,155,038 |
| 2024-07-04 | 2.79 | 2.8 | 2.67 | 2.68 | -3.94% | 91,620 | 24,976,641 |
| 2024-07-03 | 2.83 | 2.84 | 2.78 | 2.79 | -1.41% | 68,277 | 19,143,470 |
| 2024-07-02 | 2.79 | 2.83 | 2.77 | 2.83 | +1.07% | 80,800 | 22,703,456 |
| 2024-07-01 | 2.79 | 2.82 | 2.77 | 2.8 | +0.36% | 73,426 | 20,494,769 |
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：