股票概览
2.99
0%
0
2.98
开盘价
3
最高价
2.94
最低价
1,007,905
成交量
数据更新至: 2024-07-31
技术指标
3.00
MA5 (5日均线)
2.99
MA10 (10日均线)
3.04
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 | 2.94 | 2.99 | 0% | 1,007,905 | 299,187,570 |
| 2024-07-30 | 3.03 | 3.05 | 2.98 | 2.99 | -1.64% | 737,489 | 221,691,090 |
| 2024-07-29 | 2.99 | 3.07 | 2.97 | 3.04 | +1.67% | 690,984 | 209,700,632 |
| 2024-07-26 | 3 | 3.02 | 2.95 | 2.99 | -0.33% | 644,045 | 192,105,430 |
| 2024-07-25 | 2.98 | 3.03 | 2.96 | 3 | +0.33% | 797,523 | 238,811,145 |
| 2024-07-24 | 2.89 | 3.02 | 2.89 | 2.99 | +3.1% | 1,353,256 | 401,379,473 |
| 2024-07-23 | 2.95 | 2.98 | 2.9 | 2.9 | -2.03% | 764,371 | 224,312,152 |
| 2024-07-22 | 2.99 | 3 | 2.94 | 2.96 | -1.33% | 644,890 | 191,066,337 |
| 2024-07-19 | 2.98 | 3.02 | 2.96 | 3 | +0.33% | 739,866 | 221,717,165 |
| 2024-07-18 | 2.95 | 3 | 2.92 | 2.99 | +1.01% | 897,330 | 266,171,201 |
| 2024-07-17 | 3.06 | 3.07 | 2.96 | 2.96 | -3.58% | 1,225,204 | 367,283,331 |
| 2024-07-16 | 3.06 | 3.09 | 3.04 | 3.07 | -0.32% | 680,911 | 208,377,319 |
| 2024-07-15 | 3.09 | 3.09 | 3.02 | 3.08 | -0.65% | 977,506 | 298,710,820 |
| 2024-07-12 | 3.11 | 3.19 | 3.08 | 3.1 | -1.27% | 1,216,232 | 380,370,040 |
| 2024-07-11 | 3.2 | 3.22 | 3.06 | 3.14 | -0.95% | 1,976,841 | 614,657,410 |
| 2024-07-10 | 3.21 | 3.25 | 3.14 | 3.17 | -0.63% | 2,057,962 | 658,349,541 |
| 2024-07-09 | 3.09 | 3.19 | 3.06 | 3.19 | +3.57% | 1,400,770 | 438,525,966 |
| 2024-07-08 | 3.05 | 3.13 | 3.04 | 3.08 | +0.65% | 1,052,512 | 325,133,677 |
| 2024-07-05 | 3.09 | 3.1 | 3 | 3.06 | -0.97% | 1,007,637 | 305,866,094 |
| 2024-07-04 | 3.13 | 3.16 | 3.08 | 3.09 | -0.96% | 873,533 | 272,558,116 |
| 2024-07-03 | 3.14 | 3.17 | 3.09 | 3.12 | -0.95% | 913,715 | 285,901,122 |
| 2024-07-02 | 3.11 | 3.15 | 3.1 | 3.15 | +0.96% | 1,090,350 | 341,121,366 |
| 2024-07-01 | 3 | 3.12 | 3 | 3.12 | +3.65% | 1,403,745 | 430,739,024 |
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：