股票概览
2.68
+2.29%
+0.06
2.62
开盘价
2.68
最高价
2.61
最低价
91,376
成交量
数据更新至: 2024-07-31
技术指标
2.59
MA5 (5日均线)
2.58
MA10 (10日均线)
2.60
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 | 2.62 | 2.68 | 2.61 | 2.68 | +2.29% | 91,376 | 24,249,002 |
| 2024-07-30 | 2.57 | 2.62 | 2.56 | 2.62 | +1.95% | 63,424 | 16,463,310 |
| 2024-07-29 | 2.56 | 2.59 | 2.53 | 2.57 | +1.18% | 54,498 | 13,976,756 |
| 2024-07-26 | 2.53 | 2.56 | 2.52 | 2.54 | +0.79% | 49,417 | 12,569,338 |
| 2024-07-25 | 2.5 | 2.54 | 2.47 | 2.52 | -0.79% | 60,418 | 15,134,330 |
| 2024-07-24 | 2.6 | 2.6 | 2.54 | 2.54 | -2.31% | 77,635 | 19,917,808 |
| 2024-07-23 | 2.58 | 2.64 | 2.57 | 2.6 | +0.78% | 75,628 | 19,779,620 |
| 2024-07-22 | 2.58 | 2.59 | 2.55 | 2.58 | 0% | 43,577 | 11,202,920 |
| 2024-07-19 | 2.58 | 2.59 | 2.55 | 2.58 | -0.39% | 38,390 | 9,884,954 |
| 2024-07-18 | 2.57 | 2.6 | 2.53 | 2.59 | 0% | 58,337 | 14,923,902 |
| 2024-07-17 | 2.57 | 2.6 | 2.54 | 2.59 | +0.78% | 67,903 | 17,447,695 |
| 2024-07-16 | 2.59 | 2.59 | 2.55 | 2.57 | -0.77% | 52,403 | 13,443,650 |
| 2024-07-15 | 2.64 | 2.65 | 2.57 | 2.59 | -2.26% | 70,620 | 18,327,455 |
| 2024-07-12 | 2.66 | 2.69 | 2.62 | 2.65 | -0.38% | 59,602 | 15,813,251 |
| 2024-07-11 | 2.58 | 2.67 | 2.58 | 2.66 | +4.72% | 101,401 | 26,653,025 |
| 2024-07-10 | 2.61 | 2.61 | 2.53 | 2.54 | -2.68% | 51,595 | 13,237,719 |
| 2024-07-09 | 2.6 | 2.62 | 2.53 | 2.61 | 0% | 69,136 | 17,826,816 |
| 2024-07-08 | 2.66 | 2.67 | 2.58 | 2.61 | -1.88% | 64,348 | 16,788,131 |
| 2024-07-05 | 2.63 | 2.67 | 2.59 | 2.66 | +1.14% | 42,261 | 11,179,309 |
| 2024-07-04 | 2.71 | 2.72 | 2.62 | 2.63 | -2.59% | 66,195 | 17,563,036 |
| 2024-07-03 | 2.74 | 2.75 | 2.68 | 2.7 | -0.37% | 67,212 | 18,270,143 |
| 2024-07-02 | 2.66 | 2.72 | 2.64 | 2.71 | +2.26% | 108,847 | 29,339,042 |
| 2024-07-01 | 2.62 | 2.66 | 2.6 | 2.65 | +1.53% | 59,225 | 15,603,263 |
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：