股票概览
2.75
+2.23%
+0.06
2.71
开盘价
2.75
最高价
2.69
最低价
66,010
成交量
数据更新至: 2024-07-31
技术指标
2.68
MA5 (5日均线)
2.64
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 | 2.71 | 2.75 | 2.69 | 2.75 | +2.23% | 66,010 | 18,029,086 |
| 2024-07-30 | 2.68 | 2.7 | 2.67 | 2.69 | 0% | 32,490 | 8,736,895 |
| 2024-07-29 | 2.67 | 2.71 | 2.66 | 2.69 | +0.75% | 43,287 | 11,640,586 |
| 2024-07-26 | 2.61 | 2.68 | 2.6 | 2.67 | +2.3% | 53,087 | 14,102,412 |
| 2024-07-25 | 2.57 | 2.63 | 2.56 | 2.61 | +1.56% | 38,825 | 10,059,530 |
| 2024-07-24 | 2.58 | 2.61 | 2.56 | 2.57 | -0.77% | 57,264 | 14,805,564 |
| 2024-07-23 | 2.62 | 2.65 | 2.59 | 2.59 | -0.77% | 57,101 | 14,992,767 |
| 2024-07-22 | 2.61 | 2.63 | 2.6 | 2.61 | -0.38% | 32,246 | 8,422,129 |
| 2024-07-19 | 2.6 | 2.64 | 2.59 | 2.62 | +0.38% | 40,165 | 10,506,245 |
| 2024-07-18 | 2.63 | 2.63 | 2.58 | 2.61 | -0.76% | 46,321 | 12,070,321 |
| 2024-07-17 | 2.64 | 2.66 | 2.62 | 2.63 | -0.75% | 39,881 | 10,509,545 |
| 2024-07-16 | 2.68 | 2.69 | 2.63 | 2.65 | -0.75% | 44,497 | 11,804,400 |
| 2024-07-15 | 2.72 | 2.72 | 2.66 | 2.67 | -2.2% | 47,474 | 12,745,396 |
| 2024-07-12 | 2.74 | 2.76 | 2.71 | 2.73 | -0.36% | 60,535 | 16,542,530 |
| 2024-07-11 | 2.67 | 2.74 | 2.66 | 2.74 | +3.79% | 68,294 | 18,494,052 |
| 2024-07-10 | 2.65 | 2.67 | 2.62 | 2.64 | -0.38% | 41,670 | 11,016,362 |
| 2024-07-09 | 2.64 | 2.65 | 2.57 | 2.65 | +1.15% | 60,488 | 15,823,344 |
| 2024-07-08 | 2.69 | 2.69 | 2.62 | 2.62 | -2.6% | 57,351 | 15,160,387 |
| 2024-07-05 | 2.66 | 2.7 | 2.64 | 2.69 | +1.13% | 39,720 | 10,589,663 |
| 2024-07-04 | 2.72 | 2.74 | 2.66 | 2.66 | -1.85% | 44,893 | 12,086,850 |
| 2024-07-03 | 2.73 | 2.76 | 2.7 | 2.71 | -1.09% | 46,412 | 12,684,803 |
| 2024-07-02 | 2.72 | 2.76 | 2.7 | 2.74 | +0.74% | 52,567 | 14,394,598 |
| 2024-07-01 | 2.69 | 2.73 | 2.66 | 2.72 | +0.74% | 48,032 | 12,942,136 |
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：