股票概览
3.31
+2.16%
+0.07
3.24
开盘价
3.32
最高价
3.22
最低价
34,866
成交量
数据更新至: 2024-07-31
技术指标
3.22
MA5 (5日均线)
3.20
MA10 (10日均线)
3.21
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 | 3.24 | 3.32 | 3.22 | 3.31 | +2.16% | 34,866 | 11,465,821 |
| 2024-07-30 | 3.2 | 3.25 | 3.18 | 3.24 | +1.25% | 28,934 | 9,314,293 |
| 2024-07-29 | 3.25 | 3.25 | 3.17 | 3.2 | 0% | 18,198 | 5,819,642 |
| 2024-07-26 | 3.17 | 3.23 | 3.16 | 3.2 | +1.27% | 22,705 | 7,261,924 |
| 2024-07-25 | 3.11 | 3.2 | 3.09 | 3.16 | +1.28% | 23,137 | 7,302,271 |
| 2024-07-24 | 3.16 | 3.18 | 3.1 | 3.12 | -1.89% | 29,452 | 9,210,013 |
| 2024-07-23 | 3.23 | 3.25 | 3.17 | 3.18 | -1.24% | 17,957 | 5,774,788 |
| 2024-07-22 | 3.24 | 3.24 | 3.19 | 3.22 | 0% | 14,038 | 4,513,899 |
| 2024-07-19 | 3.17 | 3.22 | 3.15 | 3.22 | +1.26% | 25,451 | 8,132,517 |
| 2024-07-18 | 3.21 | 3.21 | 3.11 | 3.18 | -0.31% | 18,903 | 5,964,367 |
| 2024-07-17 | 3.19 | 3.21 | 3.18 | 3.19 | -0.31% | 12,349 | 3,942,437 |
| 2024-07-16 | 3.19 | 3.22 | 3.17 | 3.2 | -0.62% | 16,574 | 5,296,048 |
| 2024-07-15 | 3.29 | 3.29 | 3.2 | 3.22 | -1.23% | 22,988 | 7,407,405 |
| 2024-07-12 | 3.28 | 3.3 | 3.23 | 3.26 | -0.91% | 23,107 | 7,552,653 |
| 2024-07-11 | 3.26 | 3.3 | 3.22 | 3.29 | +3.79% | 34,412 | 11,235,306 |
| 2024-07-10 | 3.19 | 3.23 | 3.15 | 3.17 | -0.94% | 20,308 | 6,461,690 |
| 2024-07-09 | 3.22 | 3.22 | 3.1 | 3.2 | +0.63% | 30,559 | 9,653,641 |
| 2024-07-08 | 3.29 | 3.29 | 3.16 | 3.18 | -2.75% | 24,017 | 7,672,583 |
| 2024-07-05 | 3.23 | 3.28 | 3.19 | 3.27 | +1.55% | 24,996 | 8,112,334 |
| 2024-07-04 | 3.33 | 3.34 | 3.21 | 3.22 | -3.88% | 30,457 | 9,909,758 |
| 2024-07-03 | 3.34 | 3.38 | 3.31 | 3.35 | 0% | 20,166 | 6,754,924 |
| 2024-07-02 | 3.3 | 3.37 | 3.27 | 3.35 | +1.52% | 22,881 | 7,628,145 |
| 2024-07-01 | 3.3 | 3.32 | 3.23 | 3.3 | +0.3% | 28,569 | 9,352,155 |
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：