股票概览
2.89
+0.7%
+0.02
3
开盘价
3.33
最高价
2.75
最低价
3,763,372
成交量
数据更新至: 2024-07-31
技术指标
2.44
MA5 (5日均线)
2.13
MA10 (10日均线)
2.04
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 | 3.33 | 2.75 | 2.89 | +0.7% | 3,763,372 | 1,144,746,188 |
| 2024-07-30 | 2.45 | 2.87 | 2.45 | 2.87 | +20.08% | 1,835,074 | 498,294,860 |
| 2024-07-29 | 2.3 | 2.55 | 2.22 | 2.39 | +8.64% | 3,110,120 | 738,278,646 |
| 2024-07-26 | 2.08 | 2.2 | 2.03 | 2.2 | +20.22% | 1,782,244 | 386,830,302 |
| 2024-07-25 | 1.75 | 1.85 | 1.75 | 1.83 | +1.67% | 476,224 | 86,435,361 |
| 2024-07-24 | 1.84 | 1.89 | 1.8 | 1.8 | -4.26% | 631,915 | 115,862,678 |
| 2024-07-23 | 1.86 | 1.99 | 1.83 | 1.88 | 0% | 889,883 | 169,739,239 |
| 2024-07-22 | 1.79 | 1.91 | 1.79 | 1.88 | +6.21% | 796,134 | 148,156,574 |
| 2024-07-19 | 1.79 | 1.81 | 1.76 | 1.77 | -2.21% | 425,691 | 76,062,195 |
| 2024-07-18 | 1.75 | 1.81 | 1.69 | 1.81 | +2.26% | 592,900 | 103,632,338 |
| 2024-07-17 | 1.85 | 1.87 | 1.77 | 1.77 | -4.84% | 597,318 | 107,667,917 |
| 2024-07-16 | 1.88 | 1.91 | 1.82 | 1.86 | -2.62% | 605,385 | 112,543,362 |
| 2024-07-15 | 2.02 | 2.03 | 1.9 | 1.91 | -5.45% | 800,743 | 155,074,811 |
| 2024-07-12 | 2.04 | 2.12 | 2.01 | 2.02 | -1.94% | 1,121,400 | 231,256,765 |
| 2024-07-11 | 2.01 | 2.12 | 2.01 | 2.06 | 0% | 1,422,204 | 292,362,840 |
| 2024-07-10 | 1.97 | 2.13 | 1.88 | 2.06 | +4.57% | 1,751,049 | 349,639,224 |
| 2024-07-09 | 2.03 | 2.05 | 1.9 | 1.97 | -3.9% | 1,317,960 | 256,920,328 |
| 2024-07-08 | 2 | 2.15 | 1.99 | 2.05 | -2.38% | 1,988,204 | 406,666,302 |
| 2024-07-05 | 1.74 | 2.1 | 1.69 | 2.1 | +20% | 1,750,925 | 344,679,326 |
| 2024-07-04 | 1.85 | 1.87 | 1.74 | 1.75 | -6.91% | 741,032 | 132,187,704 |
| 2024-07-03 | 1.79 | 1.94 | 1.77 | 1.88 | +1.62% | 925,643 | 171,883,667 |
| 2024-07-02 | 1.68 | 1.95 | 1.66 | 1.85 | +10.12% | 1,066,028 | 195,708,652 |
| 2024-07-01 | 1.67 | 1.69 | 1.63 | 1.68 | +0.6% | 259,734 | 43,245,796 |
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：