股票概览
2.66
+1.92%
+0.05
2.61
开盘价
2.67
最高价
2.6
最低价
81,699
成交量
数据更新至: 2024-07-31
技术指标
2.58
MA5 (5日均线)
2.58
MA10 (10日均线)
2.63
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 | 2.61 | 2.67 | 2.6 | 2.66 | +1.92% | 81,699 | 21,654,132 |
| 2024-07-30 | 2.57 | 2.62 | 2.54 | 2.61 | +1.95% | 68,176 | 17,643,396 |
| 2024-07-29 | 2.57 | 2.58 | 2.52 | 2.56 | +0.39% | 45,314 | 11,569,113 |
| 2024-07-26 | 2.52 | 2.56 | 2.51 | 2.55 | +1.19% | 49,932 | 12,722,514 |
| 2024-07-25 | 2.47 | 2.53 | 2.45 | 2.52 | +1.61% | 51,563 | 12,870,162 |
| 2024-07-24 | 2.54 | 2.54 | 2.47 | 2.48 | -1.98% | 72,642 | 18,177,416 |
| 2024-07-23 | 2.59 | 2.61 | 2.53 | 2.53 | -2.32% | 71,932 | 18,486,819 |
| 2024-07-22 | 2.63 | 2.64 | 2.58 | 2.59 | -1.52% | 56,593 | 14,699,047 |
| 2024-07-19 | 2.63 | 2.65 | 2.58 | 2.63 | 0% | 62,455 | 16,331,402 |
| 2024-07-18 | 2.67 | 2.67 | 2.6 | 2.63 | -1.5% | 70,802 | 18,626,929 |
| 2024-07-17 | 2.67 | 2.7 | 2.65 | 2.67 | 0% | 66,050 | 17,634,211 |
| 2024-07-16 | 2.72 | 2.72 | 2.65 | 2.67 | -1.84% | 66,494 | 17,793,616 |
| 2024-07-15 | 2.77 | 2.79 | 2.69 | 2.72 | -1.45% | 112,460 | 30,729,627 |
| 2024-07-12 | 2.68 | 2.76 | 2.67 | 2.76 | +2.6% | 119,790 | 32,668,849 |
| 2024-07-11 | 2.68 | 2.72 | 2.65 | 2.69 | +1.13% | 121,423 | 32,547,662 |
| 2024-07-10 | 2.68 | 2.68 | 2.61 | 2.66 | -0.75% | 65,524 | 17,320,424 |
| 2024-07-09 | 2.64 | 2.68 | 2.59 | 2.68 | +1.52% | 59,555 | 15,716,796 |
| 2024-07-08 | 2.69 | 2.69 | 2.63 | 2.64 | -1.49% | 58,599 | 15,539,011 |
| 2024-07-05 | 2.64 | 2.69 | 2.62 | 2.68 | +1.13% | 60,285 | 16,072,343 |
| 2024-07-04 | 2.73 | 2.73 | 2.63 | 2.65 | -3.28% | 66,357 | 17,724,851 |
| 2024-07-03 | 2.76 | 2.77 | 2.72 | 2.74 | -0.72% | 67,542 | 18,505,958 |
| 2024-07-02 | 2.69 | 2.78 | 2.67 | 2.76 | +2.6% | 93,926 | 25,718,072 |
| 2024-07-01 | 2.61 | 2.7 | 2.6 | 2.69 | +3.86% | 79,928 | 21,178,053 |
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：