股票概览
3.12
+2.97%
+0.09
3.04
开盘价
3.15
最高价
3.02
最低价
88,648
成交量
数据更新至: 2024-07-31
技术指标
3.02
MA5 (5日均线)
2.97
MA10 (10日均线)
2.98
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 | 3.04 | 3.15 | 3.02 | 3.12 | +2.97% | 88,648 | 27,418,167 |
| 2024-07-30 | 3.01 | 3.05 | 2.96 | 3.03 | +0.33% | 60,665 | 18,314,549 |
| 2024-07-29 | 3.01 | 3.02 | 2.96 | 3.02 | +1% | 46,829 | 14,035,238 |
| 2024-07-26 | 2.97 | 3 | 2.95 | 2.99 | +1.7% | 48,193 | 14,379,425 |
| 2024-07-25 | 2.89 | 2.97 | 2.86 | 2.94 | +1.73% | 57,857 | 16,900,503 |
| 2024-07-24 | 2.92 | 2.94 | 2.87 | 2.89 | -1.03% | 44,301 | 12,837,890 |
| 2024-07-23 | 2.98 | 3.02 | 2.92 | 2.92 | -1.35% | 49,935 | 14,852,662 |
| 2024-07-22 | 2.95 | 2.98 | 2.92 | 2.96 | +0.68% | 39,358 | 11,635,807 |
| 2024-07-19 | 2.91 | 2.96 | 2.88 | 2.94 | +1.03% | 49,639 | 14,522,997 |
| 2024-07-18 | 2.91 | 2.93 | 2.82 | 2.91 | 0% | 59,890 | 17,211,751 |
| 2024-07-17 | 2.93 | 2.95 | 2.9 | 2.91 | -0.68% | 52,533 | 15,346,369 |
| 2024-07-16 | 2.99 | 3 | 2.92 | 2.93 | -1.68% | 64,637 | 19,004,305 |
| 2024-07-15 | 3.07 | 3.08 | 2.97 | 2.98 | -2.93% | 56,597 | 16,972,816 |
| 2024-07-12 | 3.05 | 3.12 | 3.04 | 3.07 | +0.66% | 82,591 | 25,427,427 |
| 2024-07-11 | 2.97 | 3.06 | 2.96 | 3.05 | +4.45% | 84,868 | 25,619,346 |
| 2024-07-10 | 2.94 | 2.98 | 2.9 | 2.92 | -1.02% | 60,221 | 17,704,881 |
| 2024-07-09 | 2.93 | 2.99 | 2.87 | 2.95 | 0% | 92,659 | 27,199,144 |
| 2024-07-08 | 3.03 | 3.05 | 2.94 | 2.95 | -3.28% | 80,829 | 24,016,569 |
| 2024-07-05 | 3.03 | 3.06 | 2.99 | 3.05 | +0.66% | 61,728 | 18,705,464 |
| 2024-07-04 | 3.13 | 3.15 | 3 | 3.03 | -3.81% | 102,968 | 31,471,532 |
| 2024-07-03 | 3.21 | 3.21 | 3.14 | 3.15 | -1.87% | 82,658 | 26,154,561 |
| 2024-07-02 | 3.19 | 3.24 | 3.16 | 3.21 | +0.63% | 79,970 | 25,623,120 |
| 2024-07-01 | 3.13 | 3.2 | 3.11 | 3.19 | +2.57% | 99,168 | 31,334,095 |
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：