股票概览
3.16
-0.32%
-0.01
3.18
开盘价
3.2
最高价
3.14
最低价
1,563,078
成交量
数据更新至: 2024-07-31
技术指标
3.15
MA5 (5日均线)
3.23
MA10 (10日均线)
3.26
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 | 3.18 | 3.2 | 3.14 | 3.16 | -0.32% | 1,563,078 | 494,558,508 |
| 2024-07-30 | 3.17 | 3.2 | 3.15 | 3.17 | 0% | 1,245,870 | 395,312,089 |
| 2024-07-29 | 3.1 | 3.18 | 3.07 | 3.17 | +2.59% | 1,778,119 | 558,373,062 |
| 2024-07-26 | 3.15 | 3.16 | 3.08 | 3.09 | -1.9% | 1,647,479 | 511,342,527 |
| 2024-07-25 | 3.18 | 3.19 | 3.11 | 3.15 | -0.94% | 1,950,263 | 612,685,045 |
| 2024-07-24 | 3.17 | 3.19 | 3.16 | 3.18 | -4.5% | 1,767,933 | 561,564,205 |
| 2024-07-23 | 3.33 | 3.37 | 3.32 | 3.33 | +0.3% | 1,649,533 | 552,154,562 |
| 2024-07-22 | 3.36 | 3.37 | 3.3 | 3.32 | -1.48% | 1,749,961 | 581,509,316 |
| 2024-07-19 | 3.37 | 3.37 | 3.32 | 3.37 | 0% | 1,694,403 | 567,078,312 |
| 2024-07-18 | 3.38 | 3.39 | 3.33 | 3.37 | 0% | 1,305,565 | 438,158,705 |
| 2024-07-17 | 3.34 | 3.38 | 3.33 | 3.37 | +0.9% | 1,464,885 | 492,685,048 |
| 2024-07-16 | 3.33 | 3.35 | 3.31 | 3.34 | +0.6% | 1,519,343 | 506,827,620 |
| 2024-07-15 | 3.3 | 3.33 | 3.28 | 3.32 | +0.61% | 1,153,881 | 382,124,091 |
| 2024-07-12 | 3.26 | 3.31 | 3.25 | 3.3 | +1.54% | 1,600,035 | 526,628,798 |
| 2024-07-11 | 3.29 | 3.3 | 3.24 | 3.25 | -0.91% | 1,174,521 | 383,476,993 |
| 2024-07-10 | 3.27 | 3.29 | 3.26 | 3.28 | +0.31% | 1,129,732 | 370,481,149 |
| 2024-07-09 | 3.24 | 3.27 | 3.22 | 3.27 | +0.93% | 1,192,512 | 386,838,281 |
| 2024-07-08 | 3.23 | 3.26 | 3.22 | 3.24 | +0.62% | 1,336,335 | 433,341,014 |
| 2024-07-05 | 3.28 | 3.29 | 3.2 | 3.22 | -1.83% | 1,715,199 | 555,096,208 |
| 2024-07-04 | 3.27 | 3.3 | 3.26 | 3.28 | +0.31% | 1,367,829 | 448,496,399 |
| 2024-07-03 | 3.26 | 3.29 | 3.25 | 3.27 | +0.31% | 1,540,710 | 503,315,855 |
| 2024-07-02 | 3.19 | 3.27 | 3.18 | 3.26 | +2.19% | 1,911,541 | 619,734,474 |
| 2024-07-01 | 3.16 | 3.21 | 3.16 | 3.19 | +0.63% | 1,311,204 | 417,907,738 |
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：