股票概览
3.03
+3.41%
+0.1
2.93
开盘价
3.05
最高价
2.93
最低价
61,738
成交量
数据更新至: 2024-07-31
技术指标
2.89
MA5 (5日均线)
2.85
MA10 (10日均线)
2.93
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 | 2.93 | 3.05 | 2.93 | 3.03 | +3.41% | 61,738 | 18,490,209 |
| 2024-07-30 | 2.86 | 2.95 | 2.84 | 2.93 | +2.09% | 49,930 | 14,484,373 |
| 2024-07-29 | 2.85 | 2.89 | 2.78 | 2.87 | +0.7% | 46,790 | 13,324,648 |
| 2024-07-26 | 2.8 | 2.86 | 2.8 | 2.85 | +2.15% | 38,681 | 10,940,335 |
| 2024-07-25 | 2.78 | 2.83 | 2.72 | 2.79 | +1.09% | 32,412 | 8,983,233 |
| 2024-07-24 | 2.82 | 2.85 | 2.73 | 2.76 | -2.13% | 46,670 | 12,966,768 |
| 2024-07-23 | 2.88 | 2.93 | 2.82 | 2.82 | -1.74% | 57,121 | 16,442,476 |
| 2024-07-22 | 2.8 | 2.87 | 2.76 | 2.87 | +2.5% | 50,177 | 14,167,466 |
| 2024-07-19 | 2.76 | 2.83 | 2.73 | 2.8 | +0.36% | 59,211 | 16,459,720 |
| 2024-07-18 | 2.82 | 2.82 | 2.67 | 2.79 | -1.76% | 91,111 | 25,092,885 |
| 2024-07-17 | 2.88 | 2.94 | 2.84 | 2.84 | -1.39% | 50,608 | 14,567,519 |
| 2024-07-16 | 2.93 | 2.95 | 2.86 | 2.88 | -2.04% | 62,032 | 17,992,060 |
| 2024-07-15 | 3.1 | 3.1 | 2.89 | 2.94 | -2.33% | 81,752 | 24,236,767 |
| 2024-07-12 | 3.07 | 3.15 | 2.99 | 3.01 | -1.95% | 62,328 | 19,104,313 |
| 2024-07-11 | 3.03 | 3.09 | 3 | 3.07 | +3.02% | 82,503 | 25,260,825 |
| 2024-07-10 | 3.08 | 3.08 | 2.94 | 2.98 | -3.25% | 61,631 | 18,392,264 |
| 2024-07-09 | 3.06 | 3.09 | 2.94 | 3.08 | +0.65% | 63,795 | 19,296,711 |
| 2024-07-08 | 3.2 | 3.2 | 3.03 | 3.06 | -3.16% | 59,384 | 18,259,327 |
| 2024-07-05 | 3.06 | 3.19 | 3.02 | 3.16 | +2.6% | 52,927 | 16,582,125 |
| 2024-07-04 | 3.16 | 3.21 | 3.08 | 3.08 | -4.64% | 72,998 | 22,785,168 |
| 2024-07-03 | 3.2 | 3.35 | 3.18 | 3.23 | +0.62% | 93,024 | 30,284,179 |
| 2024-07-02 | 3.11 | 3.26 | 3.1 | 3.21 | +3.22% | 57,827 | 18,505,082 |
| 2024-07-01 | 3.13 | 3.14 | 3.04 | 3.11 | -0.32% | 47,582 | 14,676,507 |
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：