股票概览
2.83
+2.17%
+0.06
2.78
开盘价
2.84
最高价
2.77
最低价
92,586
成交量
数据更新至: 2024-07-31
技术指标
2.75
MA5 (5日均线)
2.73
MA10 (10日均线)
2.76
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 | 2.78 | 2.84 | 2.77 | 2.83 | +2.17% | 92,586 | 26,038,594 |
| 2024-07-30 | 2.76 | 2.78 | 2.74 | 2.77 | +0.73% | 46,566 | 12,882,720 |
| 2024-07-29 | 2.73 | 2.76 | 2.71 | 2.75 | +0.73% | 54,596 | 14,984,429 |
| 2024-07-26 | 2.72 | 2.74 | 2.71 | 2.73 | +1.49% | 44,710 | 12,196,205 |
| 2024-07-25 | 2.66 | 2.71 | 2.62 | 2.69 | +1.13% | 51,563 | 13,787,871 |
| 2024-07-24 | 2.7 | 2.7 | 2.65 | 2.66 | -1.48% | 68,612 | 18,340,013 |
| 2024-07-23 | 2.71 | 2.77 | 2.7 | 2.7 | -0.74% | 71,050 | 19,453,095 |
| 2024-07-22 | 2.75 | 2.75 | 2.69 | 2.72 | 0% | 42,410 | 11,520,556 |
| 2024-07-19 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 48,771 | 13,330,813 |
| 2024-07-18 | 2.71 | 2.76 | 2.67 | 2.75 | +0.36% | 54,860 | 14,896,050 |
| 2024-07-17 | 2.77 | 2.78 | 2.72 | 2.74 | -1.08% | 64,172 | 17,577,723 |
| 2024-07-16 | 2.76 | 2.78 | 2.73 | 2.77 | +0.36% | 54,759 | 15,082,697 |
| 2024-07-15 | 2.82 | 2.82 | 2.75 | 2.76 | -1.43% | 58,968 | 16,327,706 |
| 2024-07-12 | 2.81 | 2.87 | 2.79 | 2.8 | -0.71% | 64,002 | 18,063,035 |
| 2024-07-11 | 2.78 | 2.82 | 2.76 | 2.82 | +2.92% | 84,616 | 23,653,729 |
| 2024-07-10 | 2.77 | 2.77 | 2.72 | 2.74 | -1.08% | 58,385 | 16,012,357 |
| 2024-07-09 | 2.8 | 2.81 | 2.69 | 2.77 | -0.72% | 95,667 | 26,241,757 |
| 2024-07-08 | 2.88 | 2.9 | 2.78 | 2.79 | -2.79% | 66,746 | 18,779,189 |
| 2024-07-05 | 2.83 | 2.88 | 2.82 | 2.87 | +0.35% | 45,543 | 12,996,737 |
| 2024-07-04 | 2.95 | 2.95 | 2.85 | 2.86 | -2.39% | 68,091 | 19,626,398 |
| 2024-07-03 | 2.93 | 2.98 | 2.9 | 2.93 | 0% | 87,966 | 25,928,199 |
| 2024-07-02 | 2.86 | 2.94 | 2.84 | 2.93 | +3.17% | 84,766 | 24,648,854 |
| 2024-07-01 | 2.79 | 2.85 | 2.78 | 2.84 | +1.07% | 70,615 | 19,925,231 |
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：