股票概览
2.72
+2.26%
+0.06
2.71
开盘价
2.74
最高价
2.66
最低价
270,001
成交量
数据更新至: 2024-07-31
技术指标
2.68
MA5 (5日均线)
2.67
MA10 (10日均线)
2.83
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 | 2.71 | 2.74 | 2.66 | 2.72 | +2.26% | 270,001 | 72,863,670 |
| 2024-07-30 | 2.61 | 2.71 | 2.58 | 2.66 | +1.14% | 251,232 | 66,731,515 |
| 2024-07-29 | 2.65 | 2.67 | 2.57 | 2.63 | -2.23% | 292,066 | 76,431,789 |
| 2024-07-26 | 2.85 | 2.87 | 2.69 | 2.69 | +0.37% | 393,936 | 108,480,526 |
| 2024-07-25 | 2.5 | 2.78 | 2.49 | 2.68 | +5.93% | 368,271 | 97,288,424 |
| 2024-07-24 | 2.6 | 2.66 | 2.5 | 2.53 | -3.44% | 284,832 | 73,427,445 |
| 2024-07-23 | 2.76 | 2.78 | 2.6 | 2.62 | -4.73% | 336,984 | 90,588,810 |
| 2024-07-22 | 2.79 | 2.83 | 2.66 | 2.75 | -0.72% | 324,666 | 88,702,794 |
| 2024-07-19 | 2.66 | 2.81 | 2.66 | 2.77 | +2.97% | 417,048 | 114,874,494 |
| 2024-07-18 | 2.68 | 2.87 | 2.64 | 2.69 | -2.18% | 720,734 | 197,751,653 |
| 2024-07-17 | 2.48 | 2.91 | 2.43 | 2.75 | +10.44% | 875,080 | 233,911,419 |
| 2024-07-16 | 2.38 | 2.57 | 2.38 | 2.49 | +6.87% | 577,938 | 143,192,713 |
| 2024-07-15 | 2.32 | 2.39 | 2.31 | 2.33 | +1.75% | 522,877 | 122,638,428 |
| 2024-07-12 | 2.19 | 2.35 | 2.17 | 2.29 | -1.72% | 795,572 | 179,749,884 |
| 2024-07-11 | 2.07 | 2.48 | 2.07 | 2.33 | -9.34% | 1,404,189 | 312,369,406 |
| 2024-07-10 | 2.57 | 2.57 | 2.57 | 2.57 | -19.94% | 34,604 | 8,893,228 |
| 2024-07-09 | 3.21 | 3.21 | 3.21 | 3.21 | -19.95% | 10,337 | 3,318,177 |
| 2024-07-05 | 3.95 | 4.03 | 3.91 | 4.01 | +2.04% | 84,829 | 33,712,374 |
| 2024-07-04 | 4.04 | 4.07 | 3.93 | 3.93 | -2.72% | 95,743 | 38,132,423 |
| 2024-07-03 | 4.07 | 4.09 | 4.02 | 4.04 | -0.74% | 78,344 | 31,749,621 |
| 2024-07-02 | 4.04 | 4.11 | 4.02 | 4.07 | +0.49% | 104,157 | 42,441,442 |
| 2024-07-01 | 4 | 4.06 | 3.96 | 4.05 | +1% | 88,926 | 35,674,706 |
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：