股票概览
2.9
+7.41%
+0.2
2.69
开盘价
2.93
最高价
2.69
最低价
1,732,057
成交量
数据更新至: 2024-07-31
技术指标
2.71
MA5 (5日均线)
2.69
MA10 (10日均线)
2.62
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 | 2.69 | 2.93 | 2.69 | 2.9 | +7.41% | 1,732,057 | 488,435,059 |
| 2024-07-30 | 2.7 | 2.73 | 2.65 | 2.7 | -0.37% | 652,746 | 175,430,673 |
| 2024-07-29 | 2.63 | 2.74 | 2.62 | 2.71 | +2.65% | 755,916 | 202,906,953 |
| 2024-07-26 | 2.6 | 2.66 | 2.6 | 2.64 | +1.15% | 395,696 | 103,986,952 |
| 2024-07-25 | 2.62 | 2.65 | 2.55 | 2.61 | -1.14% | 437,170 | 114,336,503 |
| 2024-07-24 | 2.61 | 2.68 | 2.58 | 2.64 | +0.38% | 598,634 | 157,460,315 |
| 2024-07-23 | 2.66 | 2.77 | 2.62 | 2.63 | -1.5% | 805,649 | 216,884,176 |
| 2024-07-22 | 2.7 | 2.71 | 2.64 | 2.67 | -1.48% | 682,122 | 182,010,163 |
| 2024-07-19 | 2.65 | 2.72 | 2.63 | 2.71 | +1.88% | 798,166 | 213,564,552 |
| 2024-07-18 | 2.55 | 2.67 | 2.52 | 2.66 | +3.91% | 856,565 | 223,346,874 |
| 2024-07-17 | 2.6 | 2.6 | 2.54 | 2.56 | -0.78% | 455,959 | 116,901,647 |
| 2024-07-16 | 2.58 | 2.6 | 2.56 | 2.58 | 0% | 363,390 | 93,744,527 |
| 2024-07-15 | 2.58 | 2.6 | 2.56 | 2.58 | -0.39% | 372,049 | 95,887,582 |
| 2024-07-12 | 2.59 | 2.64 | 2.57 | 2.59 | 0% | 485,052 | 126,346,516 |
| 2024-07-11 | 2.6 | 2.61 | 2.57 | 2.59 | +0.78% | 565,015 | 146,117,583 |
| 2024-07-10 | 2.57 | 2.6 | 2.55 | 2.57 | +0.39% | 410,364 | 105,825,153 |
| 2024-07-09 | 2.47 | 2.58 | 2.47 | 2.56 | +3.64% | 765,127 | 193,954,662 |
| 2024-07-08 | 2.52 | 2.53 | 2.46 | 2.47 | -1.98% | 474,807 | 117,921,944 |
| 2024-07-05 | 2.52 | 2.54 | 2.5 | 2.52 | 0% | 417,779 | 105,307,733 |
| 2024-07-04 | 2.57 | 2.58 | 2.51 | 2.52 | -1.95% | 541,573 | 137,884,636 |
| 2024-07-03 | 2.57 | 2.59 | 2.55 | 2.57 | 0% | 368,127 | 94,691,114 |
| 2024-07-02 | 2.55 | 2.6 | 2.55 | 2.57 | +0.39% | 560,688 | 144,385,578 |
| 2024-07-01 | 2.54 | 2.57 | 2.5 | 2.56 | +0.39% | 730,179 | 185,210,853 |
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：