股票概览
3.03
+2.36%
+0.07
2.96
开盘价
3.03
最高价
2.93
最低价
92,360
成交量
数据更新至: 2024-07-31
技术指标
2.92
MA5 (5日均线)
2.86
MA10 (10日均线)
2.85
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 | 3.03 | 2.93 | 3.03 | +2.36% | 92,360 | 27,613,088 |
| 2024-07-30 | 2.9 | 2.97 | 2.87 | 2.96 | +1.72% | 64,213 | 18,813,653 |
| 2024-07-29 | 2.87 | 2.91 | 2.85 | 2.91 | +1.75% | 46,797 | 13,531,996 |
| 2024-07-26 | 2.81 | 2.87 | 2.81 | 2.86 | +1.42% | 36,328 | 10,355,199 |
| 2024-07-25 | 2.75 | 2.84 | 2.74 | 2.82 | +1.81% | 41,205 | 11,539,616 |
| 2024-07-24 | 2.81 | 2.81 | 2.74 | 2.77 | -1.42% | 43,988 | 12,223,005 |
| 2024-07-23 | 2.83 | 2.88 | 2.79 | 2.81 | -0.71% | 56,076 | 15,948,284 |
| 2024-07-22 | 2.82 | 2.86 | 2.8 | 2.83 | 0% | 51,580 | 14,592,147 |
| 2024-07-19 | 2.76 | 2.92 | 2.74 | 2.83 | +1.8% | 70,179 | 19,784,993 |
| 2024-07-18 | 2.79 | 2.79 | 2.74 | 2.78 | -0.71% | 45,909 | 12,687,633 |
| 2024-07-17 | 2.84 | 2.84 | 2.79 | 2.8 | -1.06% | 28,747 | 8,064,519 |
| 2024-07-16 | 2.81 | 2.85 | 2.81 | 2.83 | 0% | 29,711 | 8,400,470 |
| 2024-07-15 | 2.89 | 2.89 | 2.82 | 2.83 | -2.08% | 33,017 | 9,359,888 |
| 2024-07-12 | 2.92 | 2.94 | 2.88 | 2.89 | -0.34% | 32,296 | 9,392,480 |
| 2024-07-11 | 2.82 | 2.92 | 2.81 | 2.9 | +4.69% | 60,809 | 17,515,476 |
| 2024-07-10 | 2.82 | 2.82 | 2.77 | 2.77 | -2.46% | 39,488 | 11,024,199 |
| 2024-07-09 | 2.83 | 2.85 | 2.72 | 2.84 | +0.35% | 62,264 | 17,383,938 |
| 2024-07-08 | 2.92 | 2.93 | 2.82 | 2.83 | -3.08% | 43,262 | 12,299,586 |
| 2024-07-05 | 2.83 | 2.94 | 2.83 | 2.92 | +2.46% | 37,014 | 10,706,997 |
| 2024-07-04 | 2.95 | 2.97 | 2.85 | 2.85 | -3.39% | 47,985 | 13,921,052 |
| 2024-07-03 | 2.98 | 3.02 | 2.95 | 2.95 | -0.67% | 36,858 | 10,968,496 |
| 2024-07-02 | 2.93 | 2.99 | 2.92 | 2.97 | +1.37% | 37,199 | 11,067,893 |
| 2024-07-01 | 2.91 | 2.95 | 2.86 | 2.93 | +1.03% | 35,855 | 10,417,843 |
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：