股票概览
3.29
+1.86%
+0.06
3.23
开盘价
3.29
最高价
3.22
最低价
62,023
成交量
数据更新至: 2024-07-31
技术指标
3.23
MA5 (5日均线)
3.24
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 | 3.23 | 3.29 | 3.22 | 3.29 | +1.86% | 62,023 | 20,279,941 |
| 2024-07-30 | 3.23 | 3.24 | 3.17 | 3.23 | +0.31% | 28,871 | 9,278,806 |
| 2024-07-29 | 3.22 | 3.23 | 3.16 | 3.22 | 0% | 20,245 | 6,478,795 |
| 2024-07-26 | 3.17 | 3.22 | 3.15 | 3.22 | +1.58% | 20,009 | 6,364,231 |
| 2024-07-25 | 3.11 | 3.18 | 3.09 | 3.17 | +0.63% | 27,554 | 8,635,027 |
| 2024-07-24 | 3.24 | 3.25 | 3.1 | 3.15 | -3.08% | 36,544 | 11,580,818 |
| 2024-07-23 | 3.23 | 3.29 | 3.23 | 3.25 | +0.31% | 30,238 | 9,851,296 |
| 2024-07-22 | 3.29 | 3.3 | 3.2 | 3.24 | -2.11% | 30,330 | 9,858,636 |
| 2024-07-19 | 3.33 | 3.34 | 3.24 | 3.31 | -0.3% | 45,439 | 14,992,952 |
| 2024-07-18 | 3.32 | 3.33 | 3.21 | 3.32 | +0.3% | 22,849 | 7,540,172 |
| 2024-07-17 | 3.34 | 3.35 | 3.3 | 3.31 | -0.9% | 21,182 | 7,038,559 |
| 2024-07-16 | 3.35 | 3.36 | 3.27 | 3.34 | -0.3% | 37,777 | 12,526,685 |
| 2024-07-15 | 3.4 | 3.41 | 3.3 | 3.35 | -1.47% | 42,018 | 14,102,306 |
| 2024-07-12 | 3.42 | 3.42 | 3.28 | 3.4 | +0.59% | 42,004 | 14,154,586 |
| 2024-07-11 | 3.21 | 3.38 | 3.21 | 3.38 | +5.63% | 70,975 | 23,568,650 |
| 2024-07-10 | 3.17 | 3.22 | 3.09 | 3.2 | -0.62% | 44,360 | 14,010,061 |
| 2024-07-09 | 3.18 | 3.23 | 3.12 | 3.22 | +0.31% | 56,335 | 17,927,891 |
| 2024-07-08 | 3.4 | 3.4 | 3.14 | 3.21 | -5.31% | 72,239 | 23,608,528 |
| 2024-07-05 | 3.44 | 3.45 | 3.19 | 3.39 | +0.59% | 73,806 | 24,677,420 |
| 2024-07-04 | 3.36 | 3.7 | 3.25 | 3.37 | +0.3% | 132,673 | 45,315,597 |
| 2024-07-03 | 3.37 | 3.38 | 3.31 | 3.36 | -0.3% | 36,708 | 12,315,910 |
| 2024-07-02 | 3.32 | 3.4 | 3.3 | 3.37 | +1.51% | 42,541 | 14,303,908 |
| 2024-07-01 | 3.3 | 3.33 | 3.22 | 3.32 | +0.61% | 28,139 | 9,226,036 |
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：