股票概览
2.81
+4.07%
+0.11
2.7
开盘价
2.81
最高价
2.68
最低价
440,073
成交量
数据更新至: 2024-07-31
技术指标
2.72
MA5 (5日均线)
2.79
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 | 2.7 | 2.81 | 2.68 | 2.81 | +4.07% | 440,073 | 121,813,051 |
| 2024-07-30 | 2.72 | 2.73 | 2.68 | 2.7 | -1.1% | 278,130 | 75,131,093 |
| 2024-07-29 | 2.71 | 2.75 | 2.69 | 2.73 | +0.74% | 285,420 | 77,528,957 |
| 2024-07-26 | 2.66 | 2.73 | 2.65 | 2.71 | +1.88% | 450,018 | 121,632,957 |
| 2024-07-25 | 2.66 | 2.69 | 2.62 | 2.66 | -0.75% | 389,659 | 103,480,386 |
| 2024-07-24 | 2.71 | 2.74 | 2.62 | 2.68 | -2.19% | 737,168 | 197,096,530 |
| 2024-07-23 | 2.84 | 2.86 | 2.72 | 2.74 | -3.52% | 736,679 | 205,153,396 |
| 2024-07-22 | 2.99 | 2.99 | 2.82 | 2.84 | -5.33% | 1,010,752 | 289,121,149 |
| 2024-07-19 | 3.05 | 3.05 | 2.98 | 3 | -1.96% | 391,945 | 118,012,307 |
| 2024-07-18 | 3.04 | 3.07 | 2.98 | 3.06 | +0.99% | 400,734 | 121,542,910 |
| 2024-07-17 | 3.29 | 3.29 | 3.01 | 3.03 | -7.34% | 1,095,732 | 339,520,929 |
| 2024-07-16 | 3.25 | 3.31 | 3.23 | 3.27 | 0% | 271,781 | 88,927,302 |
| 2024-07-15 | 3.23 | 3.3 | 3.18 | 3.27 | +0.93% | 421,756 | 136,896,919 |
| 2024-07-12 | 3.28 | 3.31 | 3.22 | 3.24 | -1.22% | 454,299 | 147,929,793 |
| 2024-07-11 | 3.28 | 3.31 | 3.21 | 3.28 | +0.92% | 360,175 | 117,811,797 |
| 2024-07-10 | 3.38 | 3.38 | 3.19 | 3.25 | -4.41% | 693,394 | 225,874,724 |
| 2024-07-09 | 3.31 | 3.43 | 3.25 | 3.4 | +2.72% | 553,746 | 184,870,262 |
| 2024-07-08 | 3.42 | 3.42 | 3.2 | 3.31 | -4.34% | 1,125,924 | 370,979,935 |
| 2024-07-05 | 3.44 | 3.52 | 3.41 | 3.46 | +0.58% | 352,712 | 121,593,225 |
| 2024-07-04 | 3.5 | 3.55 | 3.42 | 3.44 | -2.27% | 508,745 | 176,450,940 |
| 2024-07-03 | 3.57 | 3.58 | 3.47 | 3.52 | -1.12% | 400,435 | 140,856,587 |
| 2024-07-02 | 3.59 | 3.63 | 3.52 | 3.56 | -0.84% | 421,179 | 150,280,969 |
| 2024-07-01 | 3.46 | 3.61 | 3.46 | 3.59 | +3.46% | 705,710 | 251,179,664 |
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：