股票概览
2.7
+3.45%
+0.09
2.63
开盘价
2.71
最高价
2.61
最低价
130,030
成交量
数据更新至: 2024-07-31
技术指标
2.59
MA5 (5日均线)
2.58
MA10 (10日均线)
2.61
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 | 2.63 | 2.71 | 2.61 | 2.7 | +3.45% | 130,030 | 34,663,800 |
| 2024-07-30 | 2.61 | 2.62 | 2.59 | 2.61 | +0.38% | 53,322 | 13,868,339 |
| 2024-07-29 | 2.55 | 2.61 | 2.54 | 2.6 | +1.96% | 67,318 | 17,390,346 |
| 2024-07-26 | 2.5 | 2.55 | 2.5 | 2.55 | +2% | 64,374 | 16,341,561 |
| 2024-07-25 | 2.49 | 2.52 | 2.47 | 2.5 | 0% | 50,187 | 12,550,024 |
| 2024-07-24 | 2.57 | 2.57 | 2.47 | 2.5 | -2.34% | 89,088 | 22,412,364 |
| 2024-07-23 | 2.58 | 2.61 | 2.56 | 2.56 | -0.78% | 64,560 | 16,701,405 |
| 2024-07-22 | 2.59 | 2.6 | 2.57 | 2.58 | -0.77% | 39,430 | 10,173,160 |
| 2024-07-19 | 2.59 | 2.61 | 2.58 | 2.6 | -0.38% | 48,434 | 12,554,720 |
| 2024-07-18 | 2.6 | 2.62 | 2.57 | 2.61 | +0.38% | 53,637 | 13,885,262 |
| 2024-07-17 | 2.63 | 2.64 | 2.6 | 2.6 | -1.14% | 38,116 | 9,968,347 |
| 2024-07-16 | 2.62 | 2.64 | 2.61 | 2.63 | +0.38% | 36,309 | 9,511,632 |
| 2024-07-15 | 2.64 | 2.65 | 2.61 | 2.62 | -1.13% | 49,373 | 12,959,100 |
| 2024-07-12 | 2.66 | 2.68 | 2.64 | 2.65 | -0.38% | 46,686 | 12,405,161 |
| 2024-07-11 | 2.62 | 2.66 | 2.62 | 2.66 | +2.7% | 76,373 | 20,202,640 |
| 2024-07-10 | 2.63 | 2.63 | 2.59 | 2.59 | -2.26% | 62,286 | 16,241,669 |
| 2024-07-09 | 2.64 | 2.66 | 2.56 | 2.65 | +0.38% | 82,409 | 21,538,531 |
| 2024-07-08 | 2.71 | 2.72 | 2.63 | 2.64 | -1.86% | 59,726 | 15,835,991 |
| 2024-07-05 | 2.65 | 2.7 | 2.64 | 2.69 | +1.13% | 49,055 | 13,128,956 |
| 2024-07-04 | 2.74 | 2.75 | 2.65 | 2.66 | -2.92% | 64,582 | 17,375,799 |
| 2024-07-03 | 2.74 | 2.78 | 2.72 | 2.74 | 0% | 67,587 | 18,614,153 |
| 2024-07-02 | 2.69 | 2.75 | 2.67 | 2.74 | +1.86% | 88,734 | 24,187,713 |
| 2024-07-01 | 2.65 | 2.69 | 2.65 | 2.69 | +1.51% | 52,810 | 14,141,165 |
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：