股票概览
3.38
+0.9%
+0.03
3.35
开盘价
3.39
最高价
3.31
最低价
81,076
成交量
数据更新至: 2024-07-31
技术指标
3.28
MA5 (5日均线)
3.20
MA10 (10日均线)
3.17
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 | 3.35 | 3.39 | 3.31 | 3.38 | +0.9% | 81,076 | 27,232,496 |
| 2024-07-30 | 3.3 | 3.4 | 3.29 | 3.35 | +3.08% | 97,492 | 32,563,294 |
| 2024-07-29 | 3.25 | 3.26 | 3.2 | 3.25 | +0.31% | 43,546 | 14,083,853 |
| 2024-07-26 | 3.19 | 3.28 | 3.19 | 3.24 | +1.57% | 63,783 | 20,568,501 |
| 2024-07-25 | 3.09 | 3.2 | 3.09 | 3.19 | +2.9% | 49,551 | 15,633,295 |
| 2024-07-24 | 3.16 | 3.17 | 3.1 | 3.1 | -2.21% | 61,484 | 19,280,875 |
| 2024-07-23 | 3.14 | 3.23 | 3.14 | 3.17 | +2.26% | 106,669 | 33,969,128 |
| 2024-07-22 | 3.09 | 3.11 | 3.07 | 3.1 | +0.32% | 37,978 | 11,754,515 |
| 2024-07-19 | 3.1 | 3.1 | 3.05 | 3.09 | -0.32% | 33,705 | 10,373,077 |
| 2024-07-18 | 3.09 | 3.11 | 3.05 | 3.1 | +0.32% | 27,277 | 8,391,885 |
| 2024-07-17 | 3.14 | 3.15 | 3.08 | 3.09 | -1.9% | 35,417 | 10,988,609 |
| 2024-07-16 | 3.15 | 3.18 | 3.13 | 3.15 | 0% | 32,020 | 10,086,650 |
| 2024-07-15 | 3.2 | 3.21 | 3.14 | 3.15 | -1.25% | 35,043 | 11,111,001 |
| 2024-07-12 | 3.17 | 3.25 | 3.17 | 3.19 | -0.31% | 45,836 | 14,742,214 |
| 2024-07-11 | 3.12 | 3.2 | 3.1 | 3.2 | +3.9% | 63,164 | 19,951,973 |
| 2024-07-10 | 3.15 | 3.15 | 3.07 | 3.08 | -1.6% | 45,055 | 14,018,609 |
| 2024-07-09 | 3.13 | 3.15 | 3.03 | 3.13 | 0% | 60,605 | 18,746,405 |
| 2024-07-08 | 3.21 | 3.22 | 3.11 | 3.13 | -2.49% | 51,031 | 16,098,226 |
| 2024-07-05 | 3.16 | 3.22 | 3.12 | 3.21 | +1.58% | 45,690 | 14,549,177 |
| 2024-07-04 | 3.29 | 3.29 | 3.15 | 3.16 | -3.95% | 54,571 | 17,502,325 |
| 2024-07-03 | 3.24 | 3.31 | 3.24 | 3.29 | +1.23% | 44,229 | 14,522,983 |
| 2024-07-02 | 3.18 | 3.27 | 3.18 | 3.25 | +1.56% | 43,440 | 14,092,362 |
| 2024-07-01 | 3.12 | 3.21 | 3.11 | 3.2 | +2.56% | 44,619 | 14,117,994 |
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：