股票概览
3.05
+3.04%
+0.09
2.96
开盘价
3.06
最高价
2.94
最低价
92,267
成交量
数据更新至: 2024-07-31
技术指标
2.95
MA5 (5日均线)
2.96
MA10 (10日均线)
2.97
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 | 2.96 | 3.06 | 2.94 | 3.05 | +3.04% | 92,267 | 27,706,174 |
| 2024-07-30 | 2.92 | 2.97 | 2.92 | 2.96 | +1.37% | 47,286 | 13,954,805 |
| 2024-07-29 | 2.93 | 2.94 | 2.89 | 2.92 | 0% | 31,751 | 9,267,429 |
| 2024-07-26 | 2.92 | 2.95 | 2.9 | 2.92 | +0.34% | 40,019 | 11,698,041 |
| 2024-07-25 | 2.93 | 2.94 | 2.89 | 2.91 | 0% | 43,314 | 12,622,165 |
| 2024-07-24 | 2.96 | 2.99 | 2.91 | 2.91 | -1.02% | 54,734 | 16,113,510 |
| 2024-07-23 | 2.99 | 3.01 | 2.94 | 2.94 | -1.67% | 56,055 | 16,628,790 |
| 2024-07-22 | 2.97 | 3.05 | 2.97 | 2.99 | +0.67% | 61,215 | 18,425,731 |
| 2024-07-19 | 2.99 | 3 | 2.94 | 2.97 | -1.33% | 41,440 | 12,304,499 |
| 2024-07-18 | 2.99 | 3.01 | 2.94 | 3.01 | +0.33% | 53,430 | 15,889,672 |
| 2024-07-17 | 3 | 3.05 | 2.99 | 3 | 0% | 47,342 | 14,287,935 |
| 2024-07-16 | 3.02 | 3.04 | 3 | 3 | -0.99% | 40,034 | 12,050,305 |
| 2024-07-15 | 3.09 | 3.09 | 3.01 | 3.03 | -1.94% | 63,163 | 19,163,877 |
| 2024-07-12 | 2.99 | 3.16 | 2.98 | 3.09 | +3.34% | 150,333 | 46,531,848 |
| 2024-07-11 | 2.94 | 3.03 | 2.92 | 2.99 | +2.75% | 112,987 | 33,495,723 |
| 2024-07-10 | 2.93 | 2.96 | 2.88 | 2.91 | -0.68% | 50,262 | 14,653,956 |
| 2024-07-09 | 2.92 | 2.97 | 2.87 | 2.93 | +0.69% | 79,535 | 23,219,736 |
| 2024-07-08 | 3.01 | 3.03 | 2.88 | 2.91 | -3.32% | 110,383 | 32,245,862 |
| 2024-07-05 | 3.04 | 3.07 | 2.99 | 3.01 | -0.66% | 105,417 | 31,867,072 |
| 2024-07-04 | 3.23 | 3.25 | 3.02 | 3.03 | -6.19% | 118,931 | 37,005,479 |
| 2024-07-03 | 3.27 | 3.29 | 3.21 | 3.23 | -1.82% | 75,097 | 24,436,880 |
| 2024-07-02 | 3.27 | 3.3 | 3.24 | 3.29 | +0.61% | 56,046 | 18,387,460 |
| 2024-07-01 | 3.23 | 3.3 | 3.21 | 3.27 | +0.93% | 87,867 | 28,744,946 |
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：