股票概览
3.04
0%
0
2.98
开盘价
3.06
最高价
2.93
最低价
427,050
成交量
数据更新至: 2024-07-31
技术指标
2.94
MA5 (5日均线)
2.79
MA10 (10日均线)
2.70
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 | 2.98 | 3.06 | 2.93 | 3.04 | 0% | 427,050 | 127,937,652 |
| 2024-07-30 | 2.87 | 3.14 | 2.81 | 3.04 | +5.19% | 537,485 | 160,031,518 |
| 2024-07-29 | 2.82 | 2.94 | 2.82 | 2.89 | +0.35% | 353,626 | 102,124,412 |
| 2024-07-26 | 2.8 | 3.09 | 2.77 | 2.88 | +1.05% | 526,925 | 154,235,950 |
| 2024-07-25 | 2.81 | 2.87 | 2.7 | 2.85 | -0.7% | 463,475 | 128,125,678 |
| 2024-07-24 | 2.68 | 3.14 | 2.66 | 2.87 | +6.69% | 793,832 | 229,780,286 |
| 2024-07-23 | 2.67 | 2.8 | 2.67 | 2.69 | -3.58% | 655,352 | 177,777,252 |
| 2024-07-22 | 2.46 | 2.92 | 2.46 | 2.79 | +14.81% | 758,722 | 211,857,354 |
| 2024-07-19 | 2.42 | 2.46 | 2.37 | 2.43 | +0.83% | 111,543 | 27,057,780 |
| 2024-07-18 | 2.45 | 2.45 | 2.34 | 2.41 | -2.43% | 149,501 | 35,650,014 |
| 2024-07-17 | 2.55 | 2.58 | 2.46 | 2.47 | -3.14% | 136,058 | 33,974,374 |
| 2024-07-16 | 2.56 | 2.61 | 2.53 | 2.55 | -0.78% | 114,702 | 29,363,934 |
| 2024-07-15 | 2.64 | 2.68 | 2.55 | 2.57 | -3.38% | 124,078 | 32,034,775 |
| 2024-07-12 | 2.69 | 2.75 | 2.62 | 2.66 | -1.12% | 161,098 | 43,329,452 |
| 2024-07-11 | 2.65 | 2.72 | 2.63 | 2.69 | +3.86% | 186,627 | 50,140,374 |
| 2024-07-10 | 2.66 | 2.69 | 2.54 | 2.59 | -1.15% | 150,247 | 39,060,682 |
| 2024-07-09 | 2.63 | 2.64 | 2.51 | 2.62 | -0.38% | 184,418 | 47,760,836 |
| 2024-07-08 | 2.72 | 2.74 | 2.61 | 2.63 | -4.01% | 173,783 | 46,103,798 |
| 2024-07-05 | 2.57 | 2.81 | 2.53 | 2.74 | +5.38% | 225,106 | 60,745,496 |
| 2024-07-04 | 2.75 | 2.77 | 2.6 | 2.6 | -5.45% | 126,474 | 33,677,680 |
| 2024-07-03 | 2.77 | 2.79 | 2.72 | 2.75 | -1.43% | 153,360 | 42,332,943 |
| 2024-07-02 | 2.64 | 2.84 | 2.63 | 2.79 | +6.49% | 251,668 | 69,623,204 |
| 2024-07-01 | 2.63 | 2.66 | 2.55 | 2.62 | -0.76% | 129,288 | 33,547,955 |
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：