股票概览
3.01
+1.01%
+0.03
2.98
开盘价
3.02
最高价
2.95
最低价
525,273
成交量
数据更新至: 2024-07-31
技术指标
2.99
MA5 (5日均线)
2.94
MA10 (10日均线)
2.95
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 | 3.02 | 2.95 | 3.01 | +1.01% | 525,273 | 157,455,952 |
| 2024-07-30 | 2.99 | 3.01 | 2.96 | 2.98 | -1% | 327,342 | 97,613,797 |
| 2024-07-29 | 3 | 3.02 | 2.97 | 3.01 | +0.33% | 354,261 | 106,364,317 |
| 2024-07-26 | 2.94 | 3 | 2.94 | 3 | +1.69% | 528,184 | 157,262,731 |
| 2024-07-25 | 2.9 | 2.96 | 2.89 | 2.95 | +1.72% | 502,814 | 147,300,453 |
| 2024-07-24 | 2.88 | 2.94 | 2.86 | 2.9 | +0.35% | 441,287 | 128,076,816 |
| 2024-07-23 | 2.91 | 2.93 | 2.87 | 2.89 | -0.69% | 311,825 | 90,715,734 |
| 2024-07-22 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 341,726 | 99,445,822 |
| 2024-07-19 | 2.88 | 2.91 | 2.86 | 2.9 | +0.69% | 323,795 | 93,604,210 |
| 2024-07-18 | 2.88 | 2.89 | 2.83 | 2.88 | -0.35% | 435,192 | 124,488,755 |
| 2024-07-17 | 2.93 | 2.94 | 2.88 | 2.89 | -1.7% | 486,003 | 140,890,804 |
| 2024-07-16 | 2.93 | 2.95 | 2.92 | 2.94 | 0% | 281,520 | 82,570,156 |
| 2024-07-15 | 2.97 | 2.97 | 2.93 | 2.94 | -0.68% | 249,274 | 73,328,080 |
| 2024-07-12 | 2.97 | 3 | 2.96 | 2.96 | -0.67% | 291,351 | 86,697,546 |
| 2024-07-11 | 2.98 | 2.99 | 2.95 | 2.98 | +1.36% | 371,722 | 110,624,797 |
| 2024-07-10 | 3 | 3 | 2.93 | 2.94 | -2% | 405,606 | 120,126,550 |
| 2024-07-09 | 2.93 | 3.01 | 2.91 | 3 | +2.04% | 455,426 | 134,961,870 |
| 2024-07-08 | 2.96 | 2.97 | 2.92 | 2.94 | -1.01% | 298,067 | 87,941,118 |
| 2024-07-05 | 2.98 | 3 | 2.94 | 2.97 | -0.67% | 347,010 | 102,826,898 |
| 2024-07-04 | 3.03 | 3.07 | 2.98 | 2.99 | -0.99% | 398,903 | 120,450,723 |
| 2024-07-03 | 3.05 | 3.06 | 3.02 | 3.02 | -0.98% | 288,930 | 87,749,237 |
| 2024-07-02 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 428,573 | 130,364,080 |
| 2024-07-01 | 2.99 | 3.05 | 2.98 | 3.04 | +1.67% | 461,565 | 140,151,740 |
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：