股票概览
2.97
+3.48%
+0.1
2.92
开盘价
2.99
最高价
2.9
最低价
212,289
成交量
数据更新至: 2024-07-31
技术指标
2.86
MA5 (5日均线)
3.04
MA10 (10日均线)
3.23
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 | 2.92 | 2.99 | 2.9 | 2.97 | +3.48% | 212,289 | 62,413,279 |
| 2024-07-30 | 2.84 | 2.9 | 2.82 | 2.87 | +1.06% | 147,105 | 42,044,930 |
| 2024-07-29 | 2.82 | 2.86 | 2.75 | 2.84 | +0.35% | 152,799 | 42,988,207 |
| 2024-07-26 | 2.81 | 2.85 | 2.8 | 2.83 | +1.07% | 129,285 | 36,493,501 |
| 2024-07-25 | 2.84 | 2.85 | 2.76 | 2.8 | -3.11% | 223,721 | 62,730,616 |
| 2024-07-24 | 3.08 | 3.08 | 2.83 | 2.89 | -5.86% | 366,482 | 106,719,142 |
| 2024-07-23 | 3.08 | 3.17 | 3.06 | 3.07 | -2.54% | 234,771 | 72,842,813 |
| 2024-07-22 | 3.3 | 3.34 | 3.15 | 3.15 | -10% | 504,224 | 160,223,347 |
| 2024-07-19 | 3.44 | 3.5 | 3.39 | 3.5 | +1.16% | 157,093 | 54,114,113 |
| 2024-07-18 | 3.38 | 3.49 | 3.28 | 3.46 | +0.87% | 234,214 | 79,958,271 |
| 2024-07-17 | 3.39 | 3.51 | 3.36 | 3.43 | +1.48% | 202,212 | 69,613,494 |
| 2024-07-16 | 3.41 | 3.47 | 3.35 | 3.38 | -0.59% | 123,524 | 42,108,688 |
| 2024-07-15 | 3.48 | 3.49 | 3.38 | 3.4 | -2.3% | 133,387 | 45,546,735 |
| 2024-07-12 | 3.43 | 3.54 | 3.4 | 3.48 | +1.46% | 200,960 | 69,908,877 |
| 2024-07-11 | 3.42 | 3.54 | 3.35 | 3.43 | +2.08% | 201,986 | 69,504,897 |
| 2024-07-10 | 3.25 | 3.49 | 3.18 | 3.36 | +0.6% | 256,113 | 85,280,946 |
| 2024-07-09 | 3.36 | 3.4 | 3.17 | 3.34 | -1.18% | 254,442 | 83,724,297 |
| 2024-07-08 | 3.48 | 3.49 | 3.35 | 3.38 | -3.98% | 217,101 | 73,823,342 |
| 2024-07-05 | 3.45 | 3.59 | 3.38 | 3.52 | +1.73% | 372,846 | 130,940,375 |
| 2024-07-04 | 3.61 | 3.63 | 3.44 | 3.46 | -5.98% | 515,150 | 181,188,843 |
| 2024-07-03 | 3.48 | 3.82 | 3.45 | 3.68 | +6.05% | 635,237 | 237,916,742 |
| 2024-07-02 | 3.39 | 3.58 | 3.38 | 3.47 | +2.66% | 300,235 | 103,782,600 |
| 2024-07-01 | 3.34 | 3.38 | 3.29 | 3.38 | +0.3% | 143,777 | 48,111,443 |
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：