股票概览
2.96
-1.33%
-0.04
2.96
开盘价
3
最高价
2.92
最低价
264,390
成交量
数据更新至: 2024-07-31
技术指标
2.81
MA5 (5日均线)
2.72
MA10 (10日均线)
2.70
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 | 2.96 | 3 | 2.92 | 2.96 | -1.33% | 264,390 | 78,341,880 |
| 2024-07-30 | 2.78 | 3.08 | 2.75 | 3 | +7.14% | 390,054 | 114,411,862 |
| 2024-07-29 | 2.71 | 2.82 | 2.68 | 2.8 | +2.94% | 189,752 | 52,697,088 |
| 2024-07-26 | 2.61 | 2.82 | 2.6 | 2.72 | +5.02% | 166,460 | 45,231,107 |
| 2024-07-25 | 2.54 | 2.62 | 2.53 | 2.59 | +1.97% | 86,208 | 22,287,176 |
| 2024-07-24 | 2.61 | 2.61 | 2.53 | 2.54 | -2.68% | 98,823 | 25,379,008 |
| 2024-07-23 | 2.64 | 2.67 | 2.61 | 2.61 | -1.51% | 64,155 | 16,933,246 |
| 2024-07-22 | 2.62 | 2.65 | 2.6 | 2.65 | +0.38% | 88,856 | 23,322,950 |
| 2024-07-19 | 2.66 | 2.67 | 2.62 | 2.64 | -0.75% | 99,253 | 26,232,529 |
| 2024-07-18 | 2.69 | 2.71 | 2.61 | 2.66 | -2.21% | 163,009 | 43,175,640 |
| 2024-07-17 | 2.68 | 2.78 | 2.63 | 2.72 | +1.49% | 187,252 | 50,738,862 |
| 2024-07-16 | 2.68 | 2.7 | 2.63 | 2.68 | +0.37% | 94,067 | 25,038,245 |
| 2024-07-15 | 2.72 | 2.72 | 2.65 | 2.67 | -2.2% | 93,899 | 25,193,563 |
| 2024-07-12 | 2.72 | 2.78 | 2.7 | 2.73 | +0.37% | 81,041 | 22,207,157 |
| 2024-07-11 | 2.68 | 2.74 | 2.68 | 2.72 | +3.03% | 109,195 | 29,633,591 |
| 2024-07-10 | 2.66 | 2.7 | 2.63 | 2.64 | -1.12% | 70,134 | 18,665,853 |
| 2024-07-09 | 2.62 | 2.68 | 2.59 | 2.67 | +1.91% | 110,401 | 29,127,433 |
| 2024-07-08 | 2.7 | 2.71 | 2.61 | 2.62 | -2.96% | 85,328 | 22,517,435 |
| 2024-07-05 | 2.67 | 2.71 | 2.63 | 2.7 | +1.12% | 74,183 | 19,885,718 |
| 2024-07-04 | 2.74 | 2.75 | 2.66 | 2.67 | -2.2% | 84,359 | 22,805,868 |
| 2024-07-03 | 2.73 | 2.8 | 2.72 | 2.73 | -0.36% | 81,489 | 22,437,118 |
| 2024-07-02 | 2.72 | 2.79 | 2.71 | 2.74 | +0.37% | 95,734 | 26,324,489 |
| 2024-07-01 | 2.73 | 2.75 | 2.66 | 2.73 | -1.09% | 94,697 | 25,620,303 |
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：