股票概览
2.8
+1.82%
+0.05
2.75
开盘价
2.8
最高价
2.74
最低价
80,657
成交量
数据更新至: 2024-07-31
技术指标
2.69
MA5 (5日均线)
2.65
MA10 (10日均线)
2.67
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 | 2.75 | 2.8 | 2.74 | 2.8 | +1.82% | 80,657 | 22,435,472 |
| 2024-07-30 | 2.69 | 2.75 | 2.67 | 2.75 | +2.23% | 96,683 | 26,399,750 |
| 2024-07-29 | 2.62 | 2.7 | 2.62 | 2.69 | +2.67% | 98,708 | 26,404,805 |
| 2024-07-26 | 2.59 | 2.63 | 2.57 | 2.62 | +1.95% | 87,229 | 22,718,568 |
| 2024-07-25 | 2.53 | 2.58 | 2.5 | 2.57 | +1.18% | 78,422 | 19,893,200 |
| 2024-07-24 | 2.58 | 2.6 | 2.53 | 2.54 | -1.93% | 85,131 | 21,784,106 |
| 2024-07-23 | 2.63 | 2.66 | 2.59 | 2.59 | -1.52% | 68,238 | 17,869,066 |
| 2024-07-22 | 2.63 | 2.65 | 2.6 | 2.63 | 0% | 57,513 | 15,082,692 |
| 2024-07-19 | 2.65 | 2.66 | 2.6 | 2.63 | -1.13% | 65,390 | 17,218,910 |
| 2024-07-18 | 2.66 | 2.66 | 2.61 | 2.66 | -0.37% | 49,668 | 13,096,572 |
| 2024-07-17 | 2.7 | 2.71 | 2.65 | 2.67 | -1.11% | 66,816 | 17,861,981 |
| 2024-07-16 | 2.7 | 2.72 | 2.68 | 2.7 | -0.74% | 50,894 | 13,733,862 |
| 2024-07-15 | 2.78 | 2.78 | 2.69 | 2.72 | -1.09% | 58,453 | 15,838,818 |
| 2024-07-12 | 2.77 | 2.8 | 2.75 | 2.75 | -0.36% | 63,964 | 17,731,220 |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.76 | +4.15% | 95,868 | 26,282,845 |
| 2024-07-10 | 2.69 | 2.69 | 2.63 | 2.65 | +0.38% | 65,732 | 17,482,974 |
| 2024-07-09 | 2.6 | 2.64 | 2.55 | 2.64 | +1.15% | 87,002 | 22,572,402 |
| 2024-07-08 | 2.67 | 2.67 | 2.61 | 2.61 | -2.25% | 50,971 | 13,399,125 |
| 2024-07-05 | 2.66 | 2.69 | 2.63 | 2.67 | 0% | 52,988 | 14,137,377 |
| 2024-07-04 | 2.75 | 2.75 | 2.65 | 2.67 | -2.55% | 63,366 | 17,025,587 |
| 2024-07-03 | 2.79 | 2.8 | 2.73 | 2.74 | -1.08% | 54,757 | 15,110,090 |
| 2024-07-02 | 2.76 | 2.78 | 2.73 | 2.77 | +0.73% | 50,380 | 13,912,310 |
| 2024-07-01 | 2.65 | 2.76 | 2.64 | 2.75 | +3.77% | 100,758 | 27,269,672 |
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：