股票概览
2.83
+2.54%
+0.07
2.77
开盘价
2.84
最高价
2.74
最低价
145,470
成交量
数据更新至: 2024-07-31
技术指标
2.75
MA5 (5日均线)
2.74
MA10 (10日均线)
2.81
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 | 2.77 | 2.84 | 2.74 | 2.83 | +2.54% | 145,470 | 40,799,811 |
| 2024-07-30 | 2.73 | 2.76 | 2.72 | 2.76 | +0.73% | 85,419 | 23,423,247 |
| 2024-07-29 | 2.75 | 2.77 | 2.72 | 2.74 | 0% | 82,462 | 22,620,236 |
| 2024-07-26 | 2.67 | 2.74 | 2.67 | 2.74 | +2.24% | 92,659 | 25,243,679 |
| 2024-07-25 | 2.65 | 2.7 | 2.63 | 2.68 | +0.37% | 88,270 | 23,538,865 |
| 2024-07-24 | 2.73 | 2.73 | 2.67 | 2.67 | -2.2% | 106,904 | 28,763,015 |
| 2024-07-23 | 2.74 | 2.79 | 2.72 | 2.73 | -0.73% | 110,364 | 30,420,311 |
| 2024-07-22 | 2.75 | 2.77 | 2.72 | 2.75 | 0% | 97,961 | 26,812,547 |
| 2024-07-19 | 2.72 | 2.75 | 2.71 | 2.75 | +0.73% | 104,784 | 28,639,632 |
| 2024-07-18 | 2.75 | 2.76 | 2.67 | 2.73 | -1.44% | 143,357 | 38,910,024 |
| 2024-07-17 | 2.81 | 2.82 | 2.75 | 2.77 | 0% | 142,195 | 39,532,586 |
| 2024-07-16 | 2.8 | 2.81 | 2.73 | 2.77 | -3.15% | 154,352 | 42,674,838 |
| 2024-07-15 | 2.92 | 2.93 | 2.85 | 2.86 | -2.72% | 204,620 | 58,968,216 |
| 2024-07-12 | 2.99 | 3.03 | 2.94 | 2.94 | -2.65% | 300,344 | 89,182,387 |
| 2024-07-11 | 2.97 | 3.02 | 2.94 | 3.02 | +0.67% | 454,710 | 135,399,614 |
| 2024-07-10 | 3.01 | 3.09 | 2.88 | 3 | 0% | 623,408 | 184,300,875 |
| 2024-07-09 | 2.82 | 3 | 2.76 | 3 | +9.89% | 392,396 | 114,820,064 |
| 2024-07-08 | 2.82 | 2.83 | 2.73 | 2.73 | -3.53% | 89,812 | 24,804,299 |
| 2024-07-05 | 2.82 | 2.85 | 2.76 | 2.83 | +0.71% | 103,556 | 29,073,148 |
| 2024-07-04 | 2.88 | 2.89 | 2.81 | 2.81 | -2.77% | 113,273 | 32,150,965 |
| 2024-07-03 | 2.99 | 3 | 2.87 | 2.89 | -4.93% | 236,673 | 69,033,929 |
| 2024-07-02 | 2.9 | 3.05 | 2.88 | 3.04 | +4.47% | 247,273 | 74,211,070 |
| 2024-07-01 | 2.91 | 2.94 | 2.85 | 2.91 | 0% | 156,001 | 45,047,432 |
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：