股票概览
2.67
+1.91%
+0.05
2.64
开盘价
2.68
最高价
2.62
最低价
81,376
成交量
数据更新至: 2024-07-31
技术指标
2.62
MA5 (5日均线)
2.62
MA10 (10日均线)
2.60
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 | 2.64 | 2.68 | 2.62 | 2.67 | +1.91% | 81,376 | 21,590,638 |
| 2024-07-30 | 2.62 | 2.65 | 2.59 | 2.62 | +1.16% | 73,878 | 19,326,607 |
| 2024-07-29 | 2.61 | 2.65 | 2.54 | 2.59 | -1.15% | 83,452 | 21,690,340 |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.62 | +1.16% | 75,507 | 19,779,980 |
| 2024-07-25 | 2.51 | 2.62 | 2.5 | 2.59 | +0.39% | 83,855 | 21,377,230 |
| 2024-07-24 | 2.66 | 2.7 | 2.58 | 2.58 | -5.15% | 143,346 | 37,564,902 |
| 2024-07-23 | 2.59 | 2.73 | 2.58 | 2.72 | +4.62% | 179,764 | 48,645,891 |
| 2024-07-22 | 2.57 | 2.65 | 2.55 | 2.6 | +1.56% | 67,532 | 17,614,155 |
| 2024-07-19 | 2.59 | 2.63 | 2.55 | 2.56 | -1.54% | 63,408 | 16,373,668 |
| 2024-07-18 | 2.67 | 2.67 | 2.55 | 2.6 | -2.99% | 101,024 | 26,186,032 |
| 2024-07-17 | 2.64 | 2.73 | 2.61 | 2.68 | +0.37% | 119,229 | 31,834,268 |
| 2024-07-16 | 2.53 | 2.67 | 2.51 | 2.67 | +5.12% | 133,198 | 35,226,990 |
| 2024-07-15 | 2.61 | 2.62 | 2.5 | 2.54 | -3.42% | 89,167 | 22,742,448 |
| 2024-07-12 | 2.63 | 2.63 | 2.63 | 2.63 | +5.2% | 31,852 | 8,377,076 |
| 2024-07-11 | 2.51 | 2.52 | 2.46 | 2.5 | +1.21% | 69,060 | 17,250,542 |
| 2024-07-10 | 2.48 | 2.54 | 2.46 | 2.47 | -1.2% | 56,012 | 13,958,789 |
| 2024-07-09 | 2.49 | 2.52 | 2.43 | 2.5 | -2.34% | 95,561 | 23,644,966 |
| 2024-07-08 | 2.63 | 2.68 | 2.56 | 2.56 | -4.83% | 69,510 | 17,962,279 |
| 2024-07-05 | 2.67 | 2.75 | 2.59 | 2.69 | +1.51% | 121,152 | 32,255,009 |
| 2024-07-04 | 2.78 | 2.78 | 2.56 | 2.65 | -1.12% | 187,208 | 50,484,266 |
| 2024-07-03 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 10,210 | 2,736,318 |
| 2024-07-02 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 7,483 | 1,908,165 |
| 2024-07-01 | 2.43 | 2.43 | 2.43 | 2.43 | +5.19% | 13,507 | 3,282,201 |
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：