股票概览
2.8
+2.19%
+0.06
2.75
开盘价
2.8
最高价
2.73
最低价
89,906
成交量
数据更新至: 2024-07-31
技术指标
2.68
MA5 (5日均线)
2.63
MA10 (10日均线)
2.65
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 | 2.75 | 2.8 | 2.73 | 2.8 | +2.19% | 89,906 | 24,933,563 |
| 2024-07-30 | 2.68 | 2.76 | 2.65 | 2.74 | +2.24% | 90,009 | 24,473,473 |
| 2024-07-29 | 2.64 | 2.7 | 2.59 | 2.68 | +2.29% | 86,570 | 23,020,657 |
| 2024-07-26 | 2.56 | 2.64 | 2.56 | 2.62 | +1.55% | 72,140 | 18,841,289 |
| 2024-07-25 | 2.57 | 2.6 | 2.51 | 2.58 | +0.78% | 77,456 | 19,756,327 |
| 2024-07-24 | 2.58 | 2.62 | 2.54 | 2.56 | -1.54% | 99,421 | 25,603,040 |
| 2024-07-23 | 2.6 | 2.7 | 2.58 | 2.6 | +0.78% | 134,603 | 35,780,646 |
| 2024-07-22 | 2.58 | 2.62 | 2.53 | 2.58 | 0% | 88,509 | 22,896,525 |
| 2024-07-19 | 2.59 | 2.6 | 2.52 | 2.58 | -0.39% | 61,238 | 15,686,150 |
| 2024-07-18 | 2.61 | 2.61 | 2.53 | 2.59 | -1.15% | 105,078 | 26,922,565 |
| 2024-07-17 | 2.62 | 2.64 | 2.59 | 2.62 | +0.38% | 69,444 | 18,168,158 |
| 2024-07-16 | 2.65 | 2.71 | 2.59 | 2.61 | -1.51% | 101,696 | 26,645,471 |
| 2024-07-15 | 2.8 | 2.8 | 2.64 | 2.65 | -3.99% | 71,285 | 19,064,639 |
| 2024-07-12 | 2.73 | 2.84 | 2.71 | 2.76 | +1.85% | 115,375 | 32,064,198 |
| 2024-07-11 | 2.62 | 2.71 | 2.59 | 2.71 | +5.86% | 130,861 | 34,811,395 |
| 2024-07-10 | 2.6 | 2.6 | 2.51 | 2.56 | -2.66% | 92,117 | 23,574,813 |
| 2024-07-09 | 2.64 | 2.67 | 2.53 | 2.63 | 0% | 118,132 | 30,716,453 |
| 2024-07-08 | 2.75 | 2.75 | 2.62 | 2.63 | -4.36% | 120,357 | 32,030,213 |
| 2024-07-05 | 2.7 | 2.77 | 2.65 | 2.75 | +1.85% | 92,757 | 25,217,796 |
| 2024-07-04 | 2.87 | 2.88 | 2.68 | 2.7 | -5.59% | 114,716 | 31,533,434 |
| 2024-07-03 | 2.89 | 2.92 | 2.84 | 2.86 | -0.69% | 99,695 | 28,664,937 |
| 2024-07-02 | 2.72 | 2.94 | 2.7 | 2.88 | +6.27% | 179,309 | 51,014,566 |
| 2024-07-01 | 2.7 | 2.75 | 2.66 | 2.71 | +0.37% | 104,113 | 28,066,131 |
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：