股票概览
2.73
+3.8%
+0.1
2.61
开盘价
2.74
最高价
2.6
最低价
148,075
成交量
数据更新至: 2024-07-31
技术指标
2.63
MA5 (5日均线)
2.63
MA10 (10日均线)
2.70
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 | 2.61 | 2.74 | 2.6 | 2.73 | +3.8% | 148,075 | 40,005,466 |
| 2024-07-30 | 2.58 | 2.63 | 2.56 | 2.63 | +1.54% | 84,294 | 21,945,790 |
| 2024-07-29 | 2.61 | 2.62 | 2.57 | 2.59 | -0.77% | 57,029 | 14,768,081 |
| 2024-07-26 | 2.59 | 2.66 | 2.58 | 2.61 | +0.77% | 73,173 | 19,187,982 |
| 2024-07-25 | 2.56 | 2.61 | 2.54 | 2.59 | +1.17% | 75,596 | 19,484,770 |
| 2024-07-24 | 2.62 | 2.62 | 2.55 | 2.56 | -1.92% | 96,021 | 24,755,931 |
| 2024-07-23 | 2.66 | 2.71 | 2.61 | 2.61 | -1.51% | 99,964 | 26,568,053 |
| 2024-07-22 | 2.64 | 2.66 | 2.61 | 2.65 | 0% | 69,540 | 18,333,432 |
| 2024-07-19 | 2.67 | 2.68 | 2.61 | 2.65 | -1.12% | 74,073 | 19,610,970 |
| 2024-07-18 | 2.68 | 2.69 | 2.62 | 2.68 | 0% | 88,478 | 23,518,673 |
| 2024-07-17 | 2.7 | 2.72 | 2.67 | 2.68 | -0.74% | 72,051 | 19,370,821 |
| 2024-07-16 | 2.71 | 2.72 | 2.68 | 2.7 | 0% | 61,332 | 16,558,924 |
| 2024-07-15 | 2.77 | 2.77 | 2.68 | 2.7 | -2.53% | 101,041 | 27,332,167 |
| 2024-07-12 | 2.8 | 2.86 | 2.75 | 2.77 | -1.07% | 105,429 | 29,583,571 |
| 2024-07-11 | 2.69 | 2.84 | 2.68 | 2.8 | +6.06% | 194,605 | 53,862,053 |
| 2024-07-10 | 2.74 | 2.76 | 2.59 | 2.64 | -5.71% | 189,104 | 49,992,952 |
| 2024-07-09 | 2.78 | 2.83 | 2.73 | 2.8 | 0% | 79,921 | 22,196,566 |
| 2024-07-08 | 2.88 | 2.9 | 2.79 | 2.8 | -3.11% | 79,897 | 22,557,866 |
| 2024-07-05 | 2.87 | 2.92 | 2.83 | 2.89 | +0.35% | 73,263 | 21,087,693 |
| 2024-07-04 | 2.96 | 3 | 2.87 | 2.88 | -2.7% | 123,883 | 35,998,160 |
| 2024-07-03 | 2.95 | 3.02 | 2.94 | 2.96 | 0% | 83,442 | 24,914,039 |
| 2024-07-02 | 2.92 | 2.98 | 2.89 | 2.96 | +1.72% | 113,261 | 33,262,536 |
| 2024-07-01 | 2.8 | 2.91 | 2.78 | 2.91 | +3.93% | 127,311 | 36,337,154 |
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：