股票概览
2.8
+3.7%
+0.1
2.71
开盘价
2.8
最高价
2.7
最低价
346,552
成交量
数据更新至: 2024-07-31
技术指标
2.70
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 | 2.71 | 2.8 | 2.7 | 2.8 | +3.7% | 346,552 | 96,188,017 |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.7 | +0.37% | 151,407 | 40,833,382 |
| 2024-07-29 | 2.68 | 2.69 | 2.64 | 2.69 | +0.37% | 176,609 | 47,186,177 |
| 2024-07-26 | 2.65 | 2.68 | 2.64 | 2.68 | +1.13% | 187,319 | 49,939,746 |
| 2024-07-25 | 2.61 | 2.66 | 2.59 | 2.65 | +1.15% | 182,604 | 48,099,216 |
| 2024-07-24 | 2.63 | 2.63 | 2.59 | 2.62 | 0% | 194,831 | 50,891,934 |
| 2024-07-23 | 2.65 | 2.67 | 2.62 | 2.62 | -1.13% | 154,141 | 40,793,888 |
| 2024-07-22 | 2.66 | 2.67 | 2.64 | 2.65 | -0.38% | 157,778 | 41,841,877 |
| 2024-07-19 | 2.65 | 2.66 | 2.63 | 2.66 | 0% | 152,615 | 40,431,260 |
| 2024-07-18 | 2.65 | 2.66 | 2.6 | 2.66 | +0.38% | 190,957 | 50,223,826 |
| 2024-07-17 | 2.64 | 2.68 | 2.63 | 2.65 | +0.38% | 187,852 | 49,886,865 |
| 2024-07-16 | 2.64 | 2.66 | 2.63 | 2.64 | -0.75% | 165,778 | 43,817,204 |
| 2024-07-15 | 2.66 | 2.68 | 2.64 | 2.66 | 0% | 183,225 | 48,714,189 |
| 2024-07-12 | 2.69 | 2.71 | 2.66 | 2.66 | -1.12% | 168,010 | 45,047,192 |
| 2024-07-11 | 2.62 | 2.7 | 2.62 | 2.69 | +3.07% | 305,205 | 81,314,439 |
| 2024-07-10 | 2.64 | 2.66 | 2.6 | 2.61 | -1.51% | 177,774 | 46,677,658 |
| 2024-07-09 | 2.63 | 2.66 | 2.58 | 2.65 | +0.76% | 218,871 | 57,447,125 |
| 2024-07-08 | 2.67 | 2.67 | 2.62 | 2.63 | -1.5% | 219,140 | 57,886,531 |
| 2024-07-05 | 2.67 | 2.7 | 2.63 | 2.67 | 0% | 211,819 | 56,620,529 |
| 2024-07-04 | 2.71 | 2.71 | 2.65 | 2.67 | -1.48% | 204,251 | 54,687,074 |
| 2024-07-03 | 2.71 | 2.74 | 2.68 | 2.71 | +0.37% | 178,591 | 48,484,180 |
| 2024-07-02 | 2.67 | 2.72 | 2.66 | 2.7 | +1.12% | 236,018 | 63,659,815 |
| 2024-07-01 | 2.63 | 2.67 | 2.62 | 2.67 | +1.14% | 225,608 | 59,768,309 |
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：