股票概览
2.92
+1.39%
+0.04
2.89
开盘价
2.94
最高价
2.85
最低价
53,276
成交量
数据更新至: 2024-07-31
技术指标
2.84
MA5 (5日均线)
2.78
MA10 (10日均线)
2.82
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 | 2.89 | 2.94 | 2.85 | 2.92 | +1.39% | 53,276 | 15,496,825 |
| 2024-07-30 | 2.83 | 2.89 | 2.82 | 2.88 | +1.77% | 39,595 | 11,361,104 |
| 2024-07-29 | 2.85 | 2.87 | 2.79 | 2.83 | 0% | 35,784 | 10,147,215 |
| 2024-07-26 | 2.76 | 2.83 | 2.75 | 2.83 | +2.91% | 43,612 | 12,199,063 |
| 2024-07-25 | 2.74 | 2.79 | 2.67 | 2.75 | +0.36% | 37,441 | 10,238,992 |
| 2024-07-24 | 2.72 | 2.76 | 2.66 | 2.74 | +1.11% | 55,927 | 15,188,389 |
| 2024-07-23 | 2.72 | 2.8 | 2.7 | 2.71 | 0% | 39,682 | 10,954,945 |
| 2024-07-22 | 2.7 | 2.74 | 2.66 | 2.71 | -0.37% | 33,444 | 9,034,936 |
| 2024-07-19 | 2.7 | 2.74 | 2.66 | 2.72 | +0.37% | 35,011 | 9,457,542 |
| 2024-07-18 | 2.73 | 2.74 | 2.66 | 2.71 | -1.45% | 43,644 | 11,722,795 |
| 2024-07-17 | 2.81 | 2.83 | 2.74 | 2.75 | -2.14% | 36,283 | 10,023,918 |
| 2024-07-16 | 2.85 | 2.86 | 2.8 | 2.81 | -2.09% | 30,696 | 8,655,826 |
| 2024-07-15 | 2.9 | 2.91 | 2.84 | 2.87 | -1.71% | 29,263 | 8,378,162 |
| 2024-07-12 | 2.9 | 2.97 | 2.88 | 2.92 | +0.34% | 53,301 | 15,644,555 |
| 2024-07-11 | 2.83 | 2.91 | 2.83 | 2.91 | +3.56% | 48,513 | 13,967,917 |
| 2024-07-10 | 2.87 | 2.87 | 2.78 | 2.81 | -2.09% | 34,416 | 9,673,960 |
| 2024-07-09 | 2.82 | 2.89 | 2.78 | 2.87 | +0.7% | 41,142 | 11,667,325 |
| 2024-07-08 | 2.9 | 2.92 | 2.83 | 2.85 | -1.72% | 29,150 | 8,300,571 |
| 2024-07-05 | 2.83 | 2.91 | 2.78 | 2.9 | +2.84% | 40,257 | 11,503,803 |
| 2024-07-04 | 2.93 | 2.94 | 2.81 | 2.82 | -3.42% | 42,825 | 12,215,230 |
| 2024-07-03 | 2.92 | 2.99 | 2.9 | 2.92 | +0.34% | 51,845 | 15,216,104 |
| 2024-07-02 | 2.85 | 2.92 | 2.82 | 2.91 | +2.83% | 55,148 | 15,930,545 |
| 2024-07-01 | 2.76 | 2.83 | 2.73 | 2.83 | +2.91% | 43,950 | 12,261,083 |
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：