股票概览
3.3
+4.43%
+0.14
3.32
开盘价
3.32
最高价
3.09
最低价
259,722
成交量
数据更新至: 2024-07-31
技术指标
3.07
MA5 (5日均线)
3.06
MA10 (10日均线)
2.72
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 | 3.32 | 3.32 | 3.09 | 3.3 | +4.43% | 259,722 | 84,334,558 |
| 2024-07-30 | 3.16 | 3.16 | 3.1 | 3.16 | +4.98% | 56,449 | 17,802,706 |
| 2024-07-29 | 2.88 | 3.01 | 2.88 | 3.01 | +4.88% | 99,537 | 29,848,917 |
| 2024-07-26 | 2.97 | 3.01 | 2.85 | 2.87 | -4.33% | 163,130 | 47,278,004 |
| 2024-07-25 | 3.15 | 3.16 | 3 | 3 | -5.06% | 285,342 | 87,086,142 |
| 2024-07-24 | 2.99 | 3.16 | 2.96 | 3.16 | +4.98% | 394,631 | 122,536,395 |
| 2024-07-23 | 3.33 | 3.33 | 3.01 | 3.01 | -5.05% | 262,346 | 83,019,143 |
| 2024-07-22 | 3.17 | 3.17 | 3.17 | 3.17 | +4.97% | 3,316 | 1,051,061 |
| 2024-07-19 | 3.02 | 3.02 | 3.02 | 3.02 | +4.86% | 18,211 | 5,499,849 |
| 2024-07-18 | 2.88 | 2.88 | 2.88 | 2.88 | +5.11% | 43,319 | 12,475,889 |
| 2024-07-17 | 2.74 | 2.74 | 2.74 | 2.74 | +4.98% | 15,108 | 4,139,592 |
| 2024-07-16 | 2.61 | 2.61 | 2.52 | 2.61 | +4.82% | 64,413 | 16,789,030 |
| 2024-07-15 | 2.45 | 2.49 | 2.4 | 2.49 | +5.06% | 71,794 | 17,659,264 |
| 2024-07-12 | 2.35 | 2.37 | 2.32 | 2.37 | +4.87% | 154,743 | 36,589,746 |
| 2024-07-11 | 2.25 | 2.26 | 2.23 | 2.26 | +5.12% | 49,037 | 11,065,348 |
| 2024-07-10 | 2.2 | 2.25 | 2.14 | 2.15 | -3.59% | 101,746 | 22,227,910 |
| 2024-07-09 | 2.32 | 2.33 | 2.22 | 2.23 | -2.62% | 104,044 | 23,556,815 |
| 2024-07-08 | 2.23 | 2.33 | 2.18 | 2.29 | 0% | 182,896 | 41,076,608 |
| 2024-07-05 | 2.3 | 2.37 | 2.27 | 2.29 | -1.29% | 180,463 | 41,807,710 |
| 2024-07-04 | 2.24 | 2.33 | 2.12 | 2.32 | +4.5% | 309,995 | 69,649,482 |
| 2024-07-03 | 2.11 | 2.22 | 2.09 | 2.22 | +5.21% | 216,527 | 47,240,194 |
| 2024-07-02 | 2.07 | 2.12 | 2.05 | 2.11 | +4.46% | 154,509 | 32,571,700 |
| 2024-07-01 | 1.98 | 2.03 | 1.95 | 2.02 | +0.5% | 94,386 | 18,788,575 |
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：