股票概览
3.09
+2.66%
+0.08
2.99
开盘价
3.09
最高价
2.99
最低价
162,079
成交量
数据更新至: 2024-07-31
技术指标
3.02
MA5 (5日均线)
2.99
MA10 (10日均线)
2.99
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 | 2.99 | 3.09 | 2.99 | 3.09 | +2.66% | 162,079 | 49,508,827 |
| 2024-07-30 | 2.99 | 3.01 | 2.97 | 3.01 | +0.67% | 71,277 | 21,336,402 |
| 2024-07-29 | 3 | 3.01 | 2.97 | 2.99 | -0.66% | 73,723 | 22,029,044 |
| 2024-07-26 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 104,494 | 31,409,275 |
| 2024-07-25 | 2.96 | 3.01 | 2.94 | 2.99 | +1.36% | 124,395 | 37,077,788 |
| 2024-07-24 | 2.95 | 2.99 | 2.92 | 2.95 | 0% | 115,740 | 34,163,730 |
| 2024-07-23 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | 93,882 | 28,048,576 |
| 2024-07-22 | 2.95 | 3 | 2.93 | 2.99 | +0.67% | 96,224 | 28,566,954 |
| 2024-07-19 | 2.96 | 2.98 | 2.93 | 2.97 | +0.34% | 74,584 | 22,066,225 |
| 2024-07-18 | 2.94 | 2.97 | 2.9 | 2.96 | +0.34% | 91,864 | 26,977,448 |
| 2024-07-17 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 90,224 | 26,543,803 |
| 2024-07-16 | 2.98 | 2.98 | 2.94 | 2.96 | -0.67% | 73,733 | 21,814,608 |
| 2024-07-15 | 3 | 3 | 2.96 | 2.98 | -1% | 80,950 | 24,115,032 |
| 2024-07-12 | 3.02 | 3.04 | 2.99 | 3.01 | -0.66% | 93,286 | 28,103,063 |
| 2024-07-11 | 3 | 3.03 | 2.98 | 3.03 | +2.71% | 118,335 | 35,666,079 |
| 2024-07-10 | 3 | 3.01 | 2.94 | 2.95 | -1.99% | 108,396 | 32,230,241 |
| 2024-07-09 | 2.97 | 3.03 | 2.91 | 3.01 | +1.69% | 150,431 | 44,713,547 |
| 2024-07-08 | 3.03 | 3.04 | 2.95 | 2.96 | -2.63% | 120,401 | 35,960,094 |
| 2024-07-05 | 3.02 | 3.05 | 2.99 | 3.04 | +0.33% | 118,392 | 35,711,971 |
| 2024-07-04 | 3.07 | 3.08 | 3 | 3.03 | -0.98% | 139,800 | 42,358,871 |
| 2024-07-03 | 3.09 | 3.1 | 3.06 | 3.06 | -0.65% | 94,803 | 29,156,771 |
| 2024-07-02 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 117,201 | 36,032,525 |
| 2024-07-01 | 3.03 | 3.08 | 3.03 | 3.07 | +1.32% | 183,648 | 56,206,836 |
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：