股票概览
3.14
+3.29%
+0.1
2.97
开盘价
3.14
最高价
2.96
最低价
251,403
成交量
数据更新至: 2024-07-31
技术指标
2.97
MA5 (5日均线)
2.91
MA10 (10日均线)
2.92
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 | 2.97 | 3.14 | 2.96 | 3.14 | +3.29% | 251,403 | 76,893,594 |
| 2024-07-30 | 2.91 | 3.33 | 2.9 | 3.04 | +3.75% | 282,748 | 87,675,133 |
| 2024-07-29 | 2.89 | 2.94 | 2.84 | 2.93 | +1.38% | 77,789 | 22,574,572 |
| 2024-07-26 | 2.86 | 2.91 | 2.84 | 2.89 | +2.12% | 80,631 | 23,241,570 |
| 2024-07-25 | 2.79 | 2.87 | 2.77 | 2.83 | +0.71% | 83,438 | 23,525,584 |
| 2024-07-24 | 2.85 | 2.89 | 2.8 | 2.81 | -2.43% | 87,046 | 24,674,457 |
| 2024-07-23 | 2.92 | 2.98 | 2.88 | 2.88 | -0.69% | 110,783 | 32,402,831 |
| 2024-07-22 | 2.87 | 2.93 | 2.83 | 2.9 | +1.05% | 92,281 | 26,650,481 |
| 2024-07-19 | 2.83 | 2.9 | 2.82 | 2.87 | +0.7% | 70,961 | 20,303,398 |
| 2024-07-18 | 2.84 | 2.86 | 2.74 | 2.85 | -0.7% | 99,797 | 28,138,681 |
| 2024-07-17 | 2.92 | 2.95 | 2.86 | 2.87 | -2.38% | 116,086 | 33,519,262 |
| 2024-07-16 | 2.92 | 2.97 | 2.89 | 2.94 | -0.34% | 111,011 | 32,440,896 |
| 2024-07-15 | 2.97 | 3.02 | 2.91 | 2.95 | -1.67% | 136,831 | 40,348,815 |
| 2024-07-12 | 3.06 | 3.11 | 2.97 | 3 | -3.23% | 257,649 | 78,061,440 |
| 2024-07-11 | 2.84 | 3.35 | 2.83 | 3.1 | +10.71% | 379,440 | 117,974,434 |
| 2024-07-10 | 2.82 | 2.84 | 2.77 | 2.8 | -1.75% | 107,274 | 30,039,529 |
| 2024-07-09 | 2.89 | 2.91 | 2.77 | 2.85 | -2.06% | 166,889 | 47,214,662 |
| 2024-07-08 | 2.93 | 2.97 | 2.85 | 2.91 | -2.35% | 156,698 | 45,379,415 |
| 2024-07-05 | 2.8 | 3.12 | 2.75 | 2.98 | +6.43% | 180,016 | 52,658,863 |
| 2024-07-04 | 2.97 | 2.99 | 2.79 | 2.8 | -4.44% | 102,964 | 29,392,753 |
| 2024-07-03 | 2.93 | 2.97 | 2.89 | 2.93 | +0.34% | 79,680 | 23,384,830 |
| 2024-07-02 | 2.84 | 2.95 | 2.82 | 2.92 | +2.82% | 130,442 | 37,847,627 |
| 2024-07-01 | 2.87 | 2.88 | 2.76 | 2.84 | -1.39% | 112,680 | 31,694,571 |
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：