股票概览
3.17
+1.28%
+0.04
3.14
开盘价
3.21
最高价
3.13
最低价
303,789
成交量
数据更新至: 2024-07-31
技术指标
3.12
MA5 (5日均线)
3.08
MA10 (10日均线)
3.08
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 | 3.14 | 3.21 | 3.13 | 3.17 | +1.28% | 303,789 | 96,328,303 |
| 2024-07-30 | 3.13 | 3.15 | 3.11 | 3.13 | 0% | 166,085 | 51,963,260 |
| 2024-07-29 | 3.08 | 3.13 | 3.07 | 3.13 | +1.62% | 212,559 | 66,102,246 |
| 2024-07-26 | 3.08 | 3.1 | 3.06 | 3.08 | 0% | 170,162 | 52,336,886 |
| 2024-07-25 | 3.03 | 3.09 | 3.02 | 3.08 | +1.99% | 282,405 | 86,539,545 |
| 2024-07-24 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 185,373 | 56,121,105 |
| 2024-07-23 | 3.03 | 3.07 | 3.02 | 3.03 | -0.33% | 218,491 | 66,556,865 |
| 2024-07-22 | 3.07 | 3.08 | 3.02 | 3.04 | -1.3% | 233,263 | 70,938,514 |
| 2024-07-19 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 160,353 | 49,241,580 |
| 2024-07-18 | 3.05 | 3.09 | 3.03 | 3.07 | +0.33% | 173,265 | 53,015,163 |
| 2024-07-17 | 3.03 | 3.06 | 3.02 | 3.06 | +0.66% | 145,693 | 44,342,655 |
| 2024-07-16 | 3.04 | 3.05 | 3.02 | 3.04 | -0.33% | 151,305 | 45,952,066 |
| 2024-07-15 | 3.05 | 3.07 | 3.02 | 3.05 | 0% | 172,107 | 52,369,290 |
| 2024-07-12 | 3.08 | 3.08 | 3.04 | 3.05 | -1.61% | 146,419 | 44,778,440 |
| 2024-07-11 | 3.09 | 3.11 | 3.08 | 3.1 | +1.31% | 178,899 | 55,394,319 |
| 2024-07-10 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 131,128 | 40,313,382 |
| 2024-07-09 | 3.04 | 3.1 | 3.02 | 3.09 | +1.31% | 211,862 | 64,806,481 |
| 2024-07-08 | 3.09 | 3.09 | 3.04 | 3.05 | -1.29% | 149,664 | 45,787,950 |
| 2024-07-05 | 3.1 | 3.11 | 3.06 | 3.09 | -0.32% | 203,435 | 62,736,485 |
| 2024-07-04 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 165,508 | 51,507,926 |
| 2024-07-03 | 3.13 | 3.16 | 3.12 | 3.13 | 0% | 141,443 | 44,389,053 |
| 2024-07-02 | 3.1 | 3.15 | 3.09 | 3.13 | +0.97% | 206,955 | 64,805,031 |
| 2024-07-01 | 3.05 | 3.11 | 3.04 | 3.1 | +1.64% | 217,782 | 67,117,424 |
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：