股票概览
2.95
+4.61%
+0.13
2.83
开盘价
2.95
最高价
2.79
最低价
134,439
成交量
数据更新至: 2024-07-31
技术指标
2.82
MA5 (5日均线)
2.78
MA10 (10日均线)
2.80
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 | 2.83 | 2.95 | 2.79 | 2.95 | +4.61% | 134,439 | 38,948,216 |
| 2024-07-30 | 2.78 | 2.84 | 2.75 | 2.82 | +1.44% | 80,509 | 22,624,042 |
| 2024-07-29 | 2.82 | 2.82 | 2.73 | 2.78 | -1.07% | 94,487 | 26,166,650 |
| 2024-07-26 | 2.76 | 2.83 | 2.74 | 2.81 | +2.18% | 110,995 | 31,096,217 |
| 2024-07-25 | 2.66 | 2.81 | 2.64 | 2.75 | +2.61% | 126,202 | 34,519,772 |
| 2024-07-24 | 2.73 | 2.76 | 2.68 | 2.68 | -2.55% | 88,289 | 23,911,656 |
| 2024-07-23 | 2.77 | 2.83 | 2.75 | 2.75 | -0.72% | 104,559 | 29,055,847 |
| 2024-07-22 | 2.76 | 2.78 | 2.72 | 2.77 | +0.36% | 76,694 | 21,121,295 |
| 2024-07-19 | 2.76 | 2.78 | 2.69 | 2.76 | -0.36% | 86,144 | 23,648,813 |
| 2024-07-18 | 2.73 | 2.78 | 2.66 | 2.77 | +0.73% | 100,692 | 27,420,762 |
| 2024-07-17 | 2.75 | 2.8 | 2.73 | 2.75 | 0% | 92,771 | 25,596,013 |
| 2024-07-16 | 2.79 | 2.79 | 2.73 | 2.75 | -1.43% | 76,935 | 21,196,517 |
| 2024-07-15 | 2.86 | 2.87 | 2.78 | 2.79 | -3.13% | 109,530 | 30,814,257 |
| 2024-07-12 | 2.9 | 2.93 | 2.86 | 2.88 | -0.69% | 108,276 | 31,376,227 |
| 2024-07-11 | 2.78 | 2.9 | 2.78 | 2.9 | +5.84% | 133,602 | 38,270,956 |
| 2024-07-10 | 2.8 | 2.85 | 2.72 | 2.74 | -2.14% | 99,691 | 27,661,606 |
| 2024-07-09 | 2.8 | 2.84 | 2.71 | 2.8 | 0% | 112,732 | 31,416,366 |
| 2024-07-08 | 2.9 | 2.92 | 2.79 | 2.8 | -3.78% | 102,227 | 28,881,516 |
| 2024-07-05 | 2.87 | 2.93 | 2.81 | 2.91 | +1.39% | 100,914 | 29,016,260 |
| 2024-07-04 | 2.96 | 2.97 | 2.85 | 2.87 | -3.04% | 91,164 | 26,358,285 |
| 2024-07-03 | 2.95 | 3 | 2.92 | 2.96 | +1.02% | 106,211 | 31,454,199 |
| 2024-07-02 | 2.89 | 2.97 | 2.87 | 2.93 | +1.38% | 115,491 | 33,796,878 |
| 2024-07-01 | 2.88 | 2.93 | 2.82 | 2.89 | +0.35% | 107,090 | 30,753,613 |
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：