股票概览
2.83
+1.8%
+0.05
2.78
开盘价
2.85
最高价
2.77
最低价
109,186
成交量
数据更新至: 2024-07-31
技术指标
2.78
MA5 (5日均线)
2.76
MA10 (10日均线)
2.98
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 | 2.85 | 2.77 | 2.83 | +1.8% | 109,186 | 30,767,658 |
| 2024-07-30 | 2.74 | 2.82 | 2.73 | 2.78 | +1.46% | 85,212 | 23,650,572 |
| 2024-07-29 | 2.76 | 2.77 | 2.73 | 2.74 | -1.08% | 60,807 | 16,709,241 |
| 2024-07-26 | 2.77 | 2.78 | 2.73 | 2.77 | -0.36% | 91,106 | 25,146,240 |
| 2024-07-25 | 2.74 | 2.81 | 2.67 | 2.78 | +2.96% | 115,578 | 31,838,646 |
| 2024-07-24 | 2.75 | 2.8 | 2.68 | 2.7 | -2.88% | 139,734 | 38,168,787 |
| 2024-07-23 | 2.78 | 2.94 | 2.77 | 2.78 | -1.07% | 243,701 | 69,347,802 |
| 2024-07-22 | 2.69 | 2.84 | 2.63 | 2.81 | +4.07% | 266,314 | 73,613,648 |
| 2024-07-19 | 2.67 | 2.74 | 2.67 | 2.7 | 0% | 133,707 | 36,138,014 |
| 2024-07-18 | 2.76 | 2.76 | 2.66 | 2.7 | -3.23% | 222,470 | 60,205,796 |
| 2024-07-17 | 2.77 | 2.84 | 2.75 | 2.79 | -0.36% | 282,388 | 78,796,471 |
| 2024-07-16 | 2.74 | 2.8 | 2.66 | 2.8 | 0% | 452,798 | 122,895,237 |
| 2024-07-15 | 2.79 | 2.87 | 2.79 | 2.8 | -4.76% | 581,593 | 162,344,663 |
| 2024-07-12 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 10,095 | 2,967,930 |
| 2024-07-11 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 1,618 | 499,962 |
| 2024-07-10 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 229 | 74,425 |
| 2024-07-09 | 3.42 | 3.42 | 3.42 | 3.42 | -5% | 166 | 56,772 |
| 2024-07-05 | 3.55 | 3.62 | 3.47 | 3.6 | +1.69% | 65,811 | 23,496,450 |
| 2024-07-04 | 3.69 | 3.71 | 3.52 | 3.54 | -4.32% | 64,879 | 23,309,750 |
| 2024-07-03 | 3.69 | 3.75 | 3.66 | 3.7 | +0.27% | 72,435 | 26,917,076 |
| 2024-07-02 | 3.59 | 3.71 | 3.57 | 3.69 | +2.79% | 84,581 | 31,031,443 |
| 2024-07-01 | 3.55 | 3.61 | 3.51 | 3.59 | +1.13% | 53,636 | 19,075,546 |
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：