股票概览
2.84
+3.27%
+0.09
2.77
开盘价
2.85
最高价
2.75
最低价
46,676
成交量
数据更新至: 2024-07-31
技术指标
2.73
MA5 (5日均线)
2.71
MA10 (10日均线)
2.72
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 | 2.77 | 2.85 | 2.75 | 2.84 | +3.27% | 46,676 | 13,105,464 |
| 2024-07-30 | 2.72 | 2.75 | 2.68 | 2.75 | +1.85% | 28,741 | 7,854,094 |
| 2024-07-29 | 2.7 | 2.73 | 2.66 | 2.7 | 0% | 34,891 | 9,442,894 |
| 2024-07-26 | 2.67 | 2.73 | 2.66 | 2.7 | +1.12% | 35,229 | 9,513,726 |
| 2024-07-25 | 2.64 | 2.69 | 2.61 | 2.67 | +1.14% | 34,972 | 9,290,390 |
| 2024-07-24 | 2.69 | 2.69 | 2.62 | 2.64 | -1.12% | 32,986 | 8,739,658 |
| 2024-07-23 | 2.7 | 2.75 | 2.67 | 2.67 | -0.74% | 50,808 | 13,793,436 |
| 2024-07-22 | 2.73 | 2.73 | 2.66 | 2.69 | -2.18% | 53,969 | 14,493,808 |
| 2024-07-19 | 2.71 | 2.79 | 2.63 | 2.75 | +1.85% | 57,803 | 15,609,815 |
| 2024-07-18 | 2.69 | 2.71 | 2.62 | 2.7 | +0.37% | 33,933 | 9,047,247 |
| 2024-07-17 | 2.67 | 2.72 | 2.67 | 2.69 | +0.37% | 28,528 | 7,687,674 |
| 2024-07-16 | 2.71 | 2.72 | 2.67 | 2.68 | -1.47% | 30,218 | 8,130,532 |
| 2024-07-15 | 2.79 | 2.8 | 2.7 | 2.72 | -2.16% | 37,241 | 10,169,854 |
| 2024-07-12 | 2.79 | 2.86 | 2.77 | 2.78 | +0.36% | 43,797 | 12,312,803 |
| 2024-07-11 | 2.7 | 2.78 | 2.68 | 2.77 | +4.53% | 53,412 | 14,622,109 |
| 2024-07-10 | 2.72 | 2.72 | 2.64 | 2.65 | -2.21% | 31,583 | 8,431,865 |
| 2024-07-09 | 2.72 | 2.75 | 2.63 | 2.71 | -0.37% | 48,094 | 12,918,752 |
| 2024-07-08 | 2.84 | 2.84 | 2.71 | 2.72 | -3.55% | 40,551 | 11,148,423 |
| 2024-07-05 | 2.76 | 2.84 | 2.72 | 2.82 | +1.81% | 42,852 | 11,980,299 |
| 2024-07-04 | 2.91 | 2.91 | 2.75 | 2.77 | -3.82% | 57,514 | 16,102,499 |
| 2024-07-03 | 2.86 | 2.91 | 2.86 | 2.88 | 0% | 33,902 | 9,802,494 |
| 2024-07-02 | 2.8 | 2.89 | 2.8 | 2.88 | +2.49% | 62,924 | 18,022,254 |
| 2024-07-01 | 2.79 | 2.83 | 2.76 | 2.81 | +1.08% | 45,522 | 12,729,783 |
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：