股票概览
2.79
-7%
-0.21
2.96
开盘价
3.17
最高价
2.76
最低价
571,474
成交量
数据更新至: 2024-07-31
技术指标
2.69
MA5 (5日均线)
2.53
MA10 (10日均线)
2.49
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 | 2.96 | 3.17 | 2.76 | 2.79 | -7% | 571,474 | 167,673,640 |
| 2024-07-30 | 2.9 | 3 | 2.84 | 3 | +9.89% | 468,542 | 139,846,244 |
| 2024-07-29 | 2.46 | 2.73 | 2.46 | 2.73 | +10.08% | 240,025 | 63,492,590 |
| 2024-07-26 | 2.4 | 2.5 | 2.39 | 2.48 | +1.64% | 103,668 | 25,462,746 |
| 2024-07-25 | 2.29 | 2.53 | 2.28 | 2.44 | +6.09% | 115,443 | 28,265,790 |
| 2024-07-24 | 2.33 | 2.34 | 2.27 | 2.3 | -1.29% | 38,496 | 8,845,488 |
| 2024-07-23 | 2.38 | 2.41 | 2.32 | 2.33 | -1.69% | 26,677 | 6,307,578 |
| 2024-07-22 | 2.38 | 2.41 | 2.36 | 2.37 | -0.42% | 31,956 | 7,612,449 |
| 2024-07-19 | 2.49 | 2.49 | 2.37 | 2.38 | -3.64% | 61,676 | 14,975,477 |
| 2024-07-18 | 2.38 | 2.49 | 2.33 | 2.47 | +3.78% | 62,533 | 15,074,967 |
| 2024-07-17 | 2.4 | 2.41 | 2.37 | 2.38 | -0.42% | 29,708 | 7,089,863 |
| 2024-07-16 | 2.45 | 2.45 | 2.38 | 2.39 | -2.05% | 34,675 | 8,321,356 |
| 2024-07-15 | 2.54 | 2.56 | 2.41 | 2.44 | -5.06% | 66,396 | 16,314,369 |
| 2024-07-12 | 2.49 | 2.59 | 2.48 | 2.57 | +3.21% | 94,055 | 24,104,352 |
| 2024-07-11 | 2.48 | 2.52 | 2.43 | 2.49 | +0.81% | 71,970 | 17,842,138 |
| 2024-07-10 | 2.44 | 2.65 | 2.44 | 2.47 | +0.82% | 92,431 | 23,238,002 |
| 2024-07-09 | 2.37 | 2.51 | 2.32 | 2.45 | +3.38% | 69,354 | 16,771,304 |
| 2024-07-08 | 2.52 | 2.52 | 2.34 | 2.37 | -5.95% | 63,506 | 15,303,580 |
| 2024-07-05 | 2.46 | 2.53 | 2.4 | 2.52 | +2.86% | 46,594 | 11,499,827 |
| 2024-07-04 | 2.45 | 2.52 | 2.44 | 2.45 | -0.81% | 47,940 | 11,884,579 |
| 2024-07-03 | 2.4 | 2.49 | 2.4 | 2.47 | +2.07% | 44,514 | 10,902,353 |
| 2024-07-02 | 2.41 | 2.51 | 2.41 | 2.42 | -0.41% | 49,797 | 12,190,818 |
| 2024-07-01 | 2.45 | 2.47 | 2.39 | 2.43 | -0.82% | 50,026 | 12,095,089 |
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：