股票概览
2.75
+4.96%
+0.13
2.63
开盘价
2.77
最高价
2.62
最低价
468,880
成交量
数据更新至: 2024-07-31
技术指标
2.62
MA5 (5日均线)
2.59
MA10 (10日均线)
2.60
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 | 2.77 | 2.62 | 2.75 | +4.96% | 468,880 | 126,968,485 |
| 2024-07-30 | 2.61 | 2.64 | 2.59 | 2.62 | +0.38% | 200,837 | 52,568,922 |
| 2024-07-29 | 2.6 | 2.63 | 2.58 | 2.61 | +0.77% | 204,390 | 53,252,048 |
| 2024-07-26 | 2.52 | 2.6 | 2.52 | 2.59 | +2.78% | 256,437 | 66,101,635 |
| 2024-07-25 | 2.48 | 2.56 | 2.47 | 2.52 | +1.2% | 265,655 | 67,089,660 |
| 2024-07-24 | 2.55 | 2.55 | 2.49 | 2.49 | -1.97% | 245,347 | 61,699,485 |
| 2024-07-23 | 2.6 | 2.61 | 2.54 | 2.54 | -2.31% | 200,404 | 51,534,846 |
| 2024-07-22 | 2.59 | 2.66 | 2.58 | 2.6 | +0.39% | 240,126 | 62,867,267 |
| 2024-07-19 | 2.58 | 2.6 | 2.56 | 2.59 | 0% | 164,381 | 42,414,943 |
| 2024-07-18 | 2.59 | 2.6 | 2.56 | 2.59 | 0% | 170,102 | 43,792,008 |
| 2024-07-17 | 2.6 | 2.61 | 2.57 | 2.59 | -0.38% | 169,550 | 43,919,557 |
| 2024-07-16 | 2.6 | 2.62 | 2.58 | 2.6 | -0.38% | 138,181 | 35,892,981 |
| 2024-07-15 | 2.62 | 2.62 | 2.59 | 2.61 | -0.38% | 167,520 | 43,588,127 |
| 2024-07-12 | 2.65 | 2.68 | 2.62 | 2.62 | -1.13% | 181,810 | 48,036,601 |
| 2024-07-11 | 2.62 | 2.67 | 2.6 | 2.65 | +2.32% | 275,582 | 72,734,969 |
| 2024-07-10 | 2.59 | 2.62 | 2.56 | 2.59 | +0.39% | 176,546 | 45,676,256 |
| 2024-07-09 | 2.56 | 2.61 | 2.54 | 2.58 | +0.39% | 286,242 | 73,808,772 |
| 2024-07-08 | 2.64 | 2.65 | 2.55 | 2.57 | -2.65% | 169,439 | 43,689,554 |
| 2024-07-05 | 2.6 | 2.64 | 2.55 | 2.64 | +1.15% | 251,346 | 65,355,546 |
| 2024-07-04 | 2.67 | 2.67 | 2.61 | 2.61 | -2.25% | 215,855 | 56,677,988 |
| 2024-07-03 | 2.67 | 2.69 | 2.65 | 2.67 | -0.37% | 188,785 | 50,406,761 |
| 2024-07-02 | 2.71 | 2.71 | 2.67 | 2.68 | -0.74% | 176,833 | 47,440,690 |
| 2024-07-01 | 2.72 | 2.73 | 2.69 | 2.7 | -0.37% | 152,258 | 41,167,177 |
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：