股票概览
2.79
+1.45%
+0.04
2.75
开盘价
2.82
最高价
2.72
最低价
192,152
成交量
数据更新至: 2024-07-31
技术指标
2.69
MA5 (5日均线)
2.68
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 | 2.75 | 2.82 | 2.72 | 2.79 | +1.45% | 192,152 | 53,332,872 |
| 2024-07-30 | 2.67 | 2.77 | 2.66 | 2.75 | +2.61% | 179,374 | 48,764,847 |
| 2024-07-29 | 2.69 | 2.7 | 2.64 | 2.68 | +1.52% | 94,729 | 25,273,287 |
| 2024-07-26 | 2.59 | 2.65 | 2.59 | 2.64 | +1.15% | 77,324 | 20,333,972 |
| 2024-07-25 | 2.59 | 2.64 | 2.57 | 2.61 | 0% | 96,418 | 25,091,766 |
| 2024-07-24 | 2.64 | 2.67 | 2.59 | 2.61 | -3.33% | 198,853 | 52,172,573 |
| 2024-07-23 | 2.65 | 2.77 | 2.63 | 2.7 | +1.89% | 254,561 | 69,160,741 |
| 2024-07-22 | 2.63 | 2.67 | 2.61 | 2.65 | -0.38% | 100,707 | 26,553,303 |
| 2024-07-19 | 2.7 | 2.7 | 2.63 | 2.66 | -2.21% | 204,111 | 54,031,335 |
| 2024-07-18 | 2.73 | 2.74 | 2.62 | 2.72 | -2.51% | 306,543 | 82,535,127 |
| 2024-07-17 | 2.74 | 2.98 | 2.72 | 2.79 | +1.45% | 485,291 | 137,247,366 |
| 2024-07-16 | 2.78 | 2.79 | 2.71 | 2.75 | -0.36% | 286,109 | 78,536,754 |
| 2024-07-15 | 2.83 | 2.88 | 2.76 | 2.76 | -6.44% | 581,998 | 163,332,595 |
| 2024-07-12 | 2.71 | 2.95 | 2.68 | 2.95 | +10.07% | 779,494 | 226,297,321 |
| 2024-07-11 | 2.68 | 2.69 | 2.62 | 2.68 | +1.52% | 84,672 | 22,541,854 |
| 2024-07-10 | 2.67 | 2.69 | 2.61 | 2.64 | -1.49% | 54,848 | 14,499,798 |
| 2024-07-09 | 2.64 | 2.7 | 2.59 | 2.68 | +1.9% | 84,977 | 22,533,815 |
| 2024-07-08 | 2.66 | 2.71 | 2.61 | 2.63 | -0.75% | 79,535 | 21,065,061 |
| 2024-07-05 | 2.64 | 2.65 | 2.56 | 2.65 | +1.92% | 61,310 | 16,079,498 |
| 2024-07-04 | 2.7 | 2.72 | 2.59 | 2.6 | -4.41% | 121,290 | 32,025,239 |
| 2024-07-03 | 2.7 | 2.76 | 2.67 | 2.72 | +0.74% | 96,460 | 26,243,075 |
| 2024-07-02 | 2.69 | 2.74 | 2.67 | 2.7 | -0.37% | 107,681 | 29,116,940 |
| 2024-07-01 | 2.65 | 2.79 | 2.62 | 2.71 | +3.04% | 171,110 | 46,593,325 |
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：