股票概览
3.33
+9.9%
+0.3
3.3
开盘价
3.33
最高价
3.15
最低价
660,055
成交量
数据更新至: 2024-07-31
技术指标
2.91
MA5 (5日均线)
2.85
MA10 (10日均线)
2.66
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 | 3.3 | 3.33 | 3.15 | 3.33 | +9.9% | 660,055 | 216,308,069 |
| 2024-07-30 | 2.95 | 3.03 | 2.83 | 3.03 | +10.18% | 208,349 | 61,911,387 |
| 2024-07-29 | 2.76 | 2.78 | 2.7 | 2.75 | +0.73% | 144,713 | 39,632,406 |
| 2024-07-26 | 2.73 | 2.79 | 2.69 | 2.73 | 0% | 171,951 | 46,769,878 |
| 2024-07-25 | 2.63 | 2.8 | 2.56 | 2.73 | +3.02% | 245,522 | 66,130,804 |
| 2024-07-24 | 2.78 | 2.8 | 2.63 | 2.65 | -6.69% | 277,122 | 74,447,945 |
| 2024-07-23 | 2.75 | 2.93 | 2.74 | 2.84 | +3.65% | 395,357 | 111,243,138 |
| 2024-07-22 | 2.79 | 2.83 | 2.67 | 2.74 | -7.12% | 417,648 | 113,901,111 |
| 2024-07-19 | 2.77 | 3.04 | 2.76 | 2.95 | +6.88% | 620,017 | 181,830,361 |
| 2024-07-18 | 2.5 | 2.76 | 2.43 | 2.76 | +9.96% | 290,622 | 78,013,906 |
| 2024-07-17 | 2.55 | 2.57 | 2.5 | 2.51 | -1.18% | 82,586 | 20,808,037 |
| 2024-07-16 | 2.56 | 2.66 | 2.52 | 2.54 | +0.4% | 137,904 | 35,406,296 |
| 2024-07-15 | 2.63 | 2.66 | 2.51 | 2.53 | -3.07% | 194,667 | 49,854,388 |
| 2024-07-12 | 2.56 | 2.69 | 2.54 | 2.61 | +2.76% | 358,044 | 93,862,176 |
| 2024-07-11 | 2.43 | 2.54 | 2.4 | 2.54 | +9.96% | 238,805 | 59,923,672 |
| 2024-07-10 | 2.41 | 2.49 | 2.31 | 2.31 | -2.12% | 94,599 | 22,403,541 |
| 2024-07-09 | 2.39 | 2.4 | 2.29 | 2.36 | +0.43% | 99,430 | 23,276,697 |
| 2024-07-08 | 2.46 | 2.48 | 2.34 | 2.35 | -4.08% | 117,344 | 28,024,235 |
| 2024-07-05 | 2.4 | 2.49 | 2.3 | 2.45 | +1.66% | 197,767 | 47,557,733 |
| 2024-07-04 | 2.5 | 2.72 | 2.38 | 2.41 | -2.82% | 238,587 | 60,038,077 |
| 2024-07-03 | 2.44 | 2.54 | 2.42 | 2.48 | +0.81% | 92,552 | 23,032,783 |
| 2024-07-02 | 2.36 | 2.57 | 2.34 | 2.46 | +4.68% | 128,017 | 31,450,404 |
| 2024-07-01 | 2.36 | 2.37 | 2.28 | 2.35 | +0.86% | 49,827 | 11,571,327 |
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：