股票概览
2.74
+2.62%
+0.07
2.68
开盘价
2.75
最高价
2.67
最低价
268,287
成交量
数据更新至: 2024-07-31
技术指标
2.68
MA5 (5日均线)
2.67
MA10 (10日均线)
2.66
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 | 2.68 | 2.75 | 2.67 | 2.74 | +2.62% | 268,287 | 72,854,818 |
| 2024-07-30 | 2.68 | 2.69 | 2.66 | 2.67 | -0.74% | 139,818 | 37,401,827 |
| 2024-07-29 | 2.67 | 2.7 | 2.65 | 2.69 | +1.13% | 199,401 | 53,590,338 |
| 2024-07-26 | 2.64 | 2.68 | 2.63 | 2.66 | +0.76% | 168,151 | 44,704,195 |
| 2024-07-25 | 2.63 | 2.66 | 2.62 | 2.64 | 0% | 117,328 | 30,978,191 |
| 2024-07-24 | 2.63 | 2.67 | 2.6 | 2.64 | +0.38% | 223,338 | 58,882,429 |
| 2024-07-23 | 2.66 | 2.71 | 2.63 | 2.63 | -1.13% | 233,026 | 62,271,373 |
| 2024-07-22 | 2.69 | 2.7 | 2.65 | 2.66 | -0.75% | 145,669 | 38,892,975 |
| 2024-07-19 | 2.71 | 2.71 | 2.67 | 2.68 | -1.11% | 182,550 | 49,014,232 |
| 2024-07-18 | 2.69 | 2.72 | 2.66 | 2.71 | +0.74% | 197,062 | 53,059,398 |
| 2024-07-17 | 2.68 | 2.7 | 2.66 | 2.69 | 0% | 164,917 | 44,185,992 |
| 2024-07-16 | 2.69 | 2.71 | 2.67 | 2.69 | -0.37% | 171,763 | 46,196,526 |
| 2024-07-15 | 2.7 | 2.74 | 2.68 | 2.7 | -0.37% | 215,623 | 58,422,022 |
| 2024-07-12 | 2.7 | 2.75 | 2.69 | 2.71 | +0.74% | 273,632 | 74,402,478 |
| 2024-07-11 | 2.64 | 2.69 | 2.63 | 2.69 | +3.46% | 200,863 | 53,513,183 |
| 2024-07-10 | 2.62 | 2.64 | 2.6 | 2.6 | -0.76% | 150,297 | 39,388,561 |
| 2024-07-09 | 2.59 | 2.64 | 2.55 | 2.62 | +1.16% | 200,488 | 52,123,286 |
| 2024-07-08 | 2.63 | 2.63 | 2.58 | 2.59 | -1.52% | 153,508 | 39,928,919 |
| 2024-07-05 | 2.64 | 2.65 | 2.6 | 2.63 | 0% | 198,156 | 51,992,012 |
| 2024-07-04 | 2.67 | 2.69 | 2.62 | 2.63 | -1.5% | 160,094 | 42,408,239 |
| 2024-07-03 | 2.65 | 2.7 | 2.65 | 2.67 | +0.75% | 192,943 | 51,625,421 |
| 2024-07-02 | 2.65 | 2.66 | 2.64 | 2.65 | +0.38% | 157,289 | 41,666,399 |
| 2024-07-01 | 2.6 | 2.66 | 2.6 | 2.64 | +1.15% | 186,951 | 49,213,041 |
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：