股票概览
2.68
+1.9%
+0.05
2.63
开盘价
2.69
最高价
2.61
最低价
323,785
成交量
数据更新至: 2024-07-31
技术指标
2.61
MA5 (5日均线)
2.57
MA10 (10日均线)
2.57
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 | 2.69 | 2.61 | 2.68 | +1.9% | 323,785 | 86,317,842 |
| 2024-07-30 | 2.63 | 2.65 | 2.6 | 2.63 | +0.38% | 224,657 | 59,072,936 |
| 2024-07-29 | 2.6 | 2.64 | 2.58 | 2.62 | +1.16% | 194,662 | 50,948,431 |
| 2024-07-26 | 2.52 | 2.59 | 2.52 | 2.59 | +2.78% | 237,976 | 61,021,406 |
| 2024-07-25 | 2.5 | 2.56 | 2.49 | 2.52 | +0.4% | 185,400 | 46,768,646 |
| 2024-07-24 | 2.51 | 2.53 | 2.48 | 2.51 | 0% | 208,687 | 52,332,231 |
| 2024-07-23 | 2.55 | 2.57 | 2.51 | 2.51 | -1.57% | 159,414 | 40,498,374 |
| 2024-07-22 | 2.55 | 2.59 | 2.54 | 2.55 | 0% | 232,641 | 59,656,022 |
| 2024-07-19 | 2.55 | 2.57 | 2.54 | 2.55 | -0.39% | 203,407 | 51,983,049 |
| 2024-07-18 | 2.54 | 2.57 | 2.52 | 2.56 | 0% | 184,045 | 46,812,091 |
| 2024-07-17 | 2.57 | 2.57 | 2.54 | 2.56 | 0% | 139,248 | 35,563,441 |
| 2024-07-16 | 2.59 | 2.6 | 2.55 | 2.56 | -1.54% | 192,107 | 49,336,980 |
| 2024-07-15 | 2.59 | 2.61 | 2.55 | 2.6 | +0.39% | 262,114 | 67,723,316 |
| 2024-07-12 | 2.61 | 2.61 | 2.58 | 2.59 | -0.77% | 171,965 | 44,649,239 |
| 2024-07-11 | 2.56 | 2.62 | 2.54 | 2.61 | +3.16% | 274,333 | 71,193,948 |
| 2024-07-10 | 2.52 | 2.56 | 2.51 | 2.53 | +0.4% | 194,227 | 49,307,917 |
| 2024-07-09 | 2.49 | 2.53 | 2.45 | 2.52 | +0.8% | 281,355 | 70,200,442 |
| 2024-07-08 | 2.59 | 2.59 | 2.49 | 2.5 | -2.72% | 240,504 | 60,515,234 |
| 2024-07-05 | 2.55 | 2.58 | 2.53 | 2.57 | +0.39% | 179,479 | 45,895,150 |
| 2024-07-04 | 2.6 | 2.61 | 2.54 | 2.56 | -1.16% | 222,642 | 57,273,740 |
| 2024-07-03 | 2.61 | 2.63 | 2.59 | 2.59 | -0.77% | 163,631 | 42,628,255 |
| 2024-07-02 | 2.62 | 2.63 | 2.59 | 2.61 | -0.38% | 221,936 | 57,916,090 |
| 2024-07-01 | 2.57 | 2.63 | 2.56 | 2.62 | +1.55% | 213,641 | 55,449,586 |
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：