股票概览
2.73
+1.49%
+0.04
2.71
开盘价
2.74
最高价
2.69
最低价
71,584
成交量
数据更新至: 2024-07-31
技术指标
2.67
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 | 2.74 | 2.69 | 2.73 | +1.49% | 71,584 | 19,484,853 |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.69 | +0.37% | 38,469 | 10,353,022 |
| 2024-07-29 | 2.65 | 2.7 | 2.64 | 2.68 | +1.13% | 48,858 | 13,071,194 |
| 2024-07-26 | 2.62 | 2.65 | 2.62 | 2.65 | +1.15% | 38,397 | 10,129,255 |
| 2024-07-25 | 2.63 | 2.63 | 2.59 | 2.62 | +0.38% | 31,075 | 8,122,333 |
| 2024-07-24 | 2.64 | 2.65 | 2.57 | 2.61 | -1.51% | 74,574 | 19,481,102 |
| 2024-07-23 | 2.7 | 2.71 | 2.65 | 2.65 | -1.49% | 54,200 | 14,542,637 |
| 2024-07-22 | 2.75 | 2.75 | 2.65 | 2.69 | +1.13% | 48,713 | 13,069,876 |
| 2024-07-19 | 2.72 | 2.72 | 2.65 | 2.66 | -1.12% | 51,901 | 13,854,515 |
| 2024-07-18 | 2.64 | 2.7 | 2.64 | 2.69 | +0.37% | 40,179 | 10,759,929 |
| 2024-07-17 | 2.73 | 2.75 | 2.67 | 2.68 | -1.83% | 61,386 | 16,586,931 |
| 2024-07-16 | 2.66 | 2.74 | 2.65 | 2.73 | +2.25% | 72,015 | 19,509,474 |
| 2024-07-15 | 2.68 | 2.72 | 2.64 | 2.67 | 0% | 59,896 | 15,977,043 |
| 2024-07-12 | 2.76 | 2.78 | 2.67 | 2.67 | +2.3% | 79,708 | 21,513,417 |
| 2024-07-11 | 2.58 | 2.64 | 2.58 | 2.61 | +1.56% | 40,387 | 10,556,551 |
| 2024-07-10 | 2.63 | 2.63 | 2.57 | 2.57 | -2.28% | 38,408 | 9,945,055 |
| 2024-07-09 | 2.62 | 2.65 | 2.57 | 2.63 | +0.38% | 40,365 | 10,564,207 |
| 2024-07-08 | 2.7 | 2.7 | 2.61 | 2.62 | -1.87% | 38,681 | 10,190,161 |
| 2024-07-05 | 2.64 | 2.69 | 2.63 | 2.67 | +1.52% | 45,112 | 12,015,294 |
| 2024-07-04 | 2.73 | 2.73 | 2.63 | 2.63 | -1.87% | 58,214 | 15,568,241 |
| 2024-07-03 | 2.65 | 2.72 | 2.64 | 2.68 | +1.13% | 68,415 | 18,436,577 |
| 2024-07-02 | 2.6 | 2.68 | 2.58 | 2.65 | +1.15% | 64,112 | 16,926,095 |
| 2024-07-01 | 2.53 | 2.62 | 2.53 | 2.62 | +3.56% | 56,538 | 14,621,053 |
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：