股票概览
3.16
+6.04%
+0.18
2.98
开盘价
3.17
最高价
2.95
最低价
1,570,923
成交量
数据更新至: 2024-07-31
技术指标
2.99
MA5 (5日均线)
3.06
MA10 (10日均线)
3.17
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 | 3.17 | 2.95 | 3.16 | +6.04% | 1,570,923 | 484,564,808 |
| 2024-07-30 | 2.92 | 3.01 | 2.9 | 2.98 | +2.05% | 1,039,820 | 307,589,744 |
| 2024-07-29 | 2.97 | 2.98 | 2.89 | 2.92 | -1.68% | 789,555 | 230,348,892 |
| 2024-07-26 | 2.93 | 3.02 | 2.93 | 2.97 | +1.37% | 900,535 | 267,725,509 |
| 2024-07-25 | 2.91 | 2.97 | 2.89 | 2.93 | +0.34% | 906,831 | 266,764,835 |
| 2024-07-24 | 3.06 | 3.09 | 2.92 | 2.92 | -5.19% | 1,549,031 | 461,415,244 |
| 2024-07-23 | 3.15 | 3.19 | 3.07 | 3.08 | -2.22% | 926,130 | 290,434,996 |
| 2024-07-22 | 3.21 | 3.25 | 3.12 | 3.15 | -1.56% | 1,073,568 | 339,031,814 |
| 2024-07-19 | 3.24 | 3.24 | 3.15 | 3.2 | -2.14% | 946,524 | 301,715,555 |
| 2024-07-18 | 3.29 | 3.29 | 3.18 | 3.27 | 0% | 904,813 | 292,872,667 |
| 2024-07-17 | 3.19 | 3.34 | 3.18 | 3.27 | +2.51% | 1,414,230 | 464,320,012 |
| 2024-07-16 | 3.2 | 3.27 | 3.16 | 3.19 | -0.31% | 795,552 | 255,712,620 |
| 2024-07-15 | 3.26 | 3.28 | 3.19 | 3.2 | -3.03% | 730,868 | 235,509,928 |
| 2024-07-12 | 3.23 | 3.43 | 3.22 | 3.3 | +2.48% | 1,658,303 | 552,132,928 |
| 2024-07-11 | 3.21 | 3.28 | 3.16 | 3.22 | +1.58% | 1,225,747 | 394,485,059 |
| 2024-07-10 | 3.11 | 3.21 | 3.06 | 3.17 | -3.65% | 1,589,007 | 499,701,397 |
| 2024-07-09 | 3.27 | 3.31 | 3.19 | 3.29 | +0.92% | 916,083 | 298,338,205 |
| 2024-07-08 | 3.4 | 3.41 | 3.25 | 3.26 | -5.23% | 1,137,978 | 375,465,278 |
| 2024-07-05 | 3.39 | 3.46 | 3.34 | 3.44 | +1.18% | 1,139,824 | 387,200,718 |
| 2024-07-04 | 3.55 | 3.56 | 3.39 | 3.4 | -4.76% | 1,257,211 | 433,607,715 |
| 2024-07-03 | 3.53 | 3.66 | 3.49 | 3.57 | +0.85% | 1,352,196 | 485,313,133 |
| 2024-07-02 | 3.6 | 3.68 | 3.53 | 3.54 | -2.75% | 1,593,429 | 574,405,617 |
| 2024-07-01 | 3.37 | 3.67 | 3.37 | 3.64 | +7.06% | 2,384,393 | 849,233,633 |
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：