股票概览
3.32
+9.93%
+0.3
3.02
开盘价
3.32
最高价
3
最低价
370,480
成交量
数据更新至: 2024-07-31
技术指标
3.04
MA5 (5日均线)
2.91
MA10 (10日均线)
2.75
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 | 3.02 | 3.32 | 3 | 3.32 | +9.93% | 370,480 | 119,965,973 |
| 2024-07-30 | 3.09 | 3.13 | 2.97 | 3.02 | -2.27% | 309,421 | 93,676,177 |
| 2024-07-29 | 3 | 3.14 | 2.94 | 3.09 | +5.1% | 403,987 | 123,721,779 |
| 2024-07-26 | 2.82 | 3.04 | 2.8 | 2.94 | +3.52% | 377,304 | 110,104,653 |
| 2024-07-25 | 2.71 | 2.87 | 2.69 | 2.84 | +3.65% | 230,889 | 64,817,721 |
| 2024-07-24 | 2.78 | 2.81 | 2.71 | 2.74 | -2.14% | 180,983 | 49,531,816 |
| 2024-07-23 | 2.77 | 2.87 | 2.75 | 2.8 | +1.08% | 229,052 | 64,472,715 |
| 2024-07-22 | 2.75 | 2.83 | 2.71 | 2.77 | +0.73% | 255,827 | 71,050,490 |
| 2024-07-19 | 2.77 | 2.91 | 2.74 | 2.75 | -4.18% | 371,371 | 103,742,689 |
| 2024-07-18 | 2.75 | 2.96 | 2.68 | 2.87 | -3.69% | 565,193 | 158,688,250 |
| 2024-07-17 | 3.25 | 3.54 | 2.98 | 2.98 | -7.74% | 859,287 | 281,384,599 |
| 2024-07-16 | 3.18 | 3.23 | 3.11 | 3.23 | +9.86% | 327,368 | 105,019,730 |
| 2024-07-15 | 2.66 | 2.94 | 2.55 | 2.94 | +10.11% | 363,806 | 97,744,993 |
| 2024-07-12 | 2.67 | 2.67 | 2.6 | 2.67 | +9.88% | 150,454 | 40,128,004 |
| 2024-07-11 | 2.35 | 2.45 | 2.35 | 2.43 | +6.11% | 75,535 | 18,103,773 |
| 2024-07-10 | 2.31 | 2.35 | 2.27 | 2.29 | -0.87% | 38,535 | 8,911,274 |
| 2024-07-09 | 2.3 | 2.33 | 2.23 | 2.31 | +0.87% | 44,870 | 10,265,150 |
| 2024-07-08 | 2.39 | 2.39 | 2.27 | 2.29 | -4.18% | 52,604 | 12,200,101 |
| 2024-07-05 | 2.36 | 2.41 | 2.33 | 2.39 | +1.27% | 42,401 | 10,099,394 |
| 2024-07-04 | 2.47 | 2.48 | 2.35 | 2.36 | -4.84% | 79,627 | 19,057,807 |
| 2024-07-03 | 2.5 | 2.53 | 2.45 | 2.48 | -0.8% | 51,874 | 12,915,587 |
| 2024-07-02 | 2.45 | 2.53 | 2.44 | 2.5 | +2.46% | 45,961 | 11,467,554 |
| 2024-07-01 | 2.4 | 2.46 | 2.38 | 2.44 | +0.83% | 50,034 | 12,103,388 |
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：