股票概览
2.82
+0.36%
+0.01
2.82
开盘价
2.83
最高价
2.8
最低价
934,211
成交量
数据更新至: 2024-07-31
技术指标
2.81
MA5 (5日均线)
2.83
MA10 (10日均线)
2.82
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 | 2.82 | 2.83 | 2.8 | 2.82 | +0.36% | 934,211 | 263,177,293 |
| 2024-07-30 | 2.82 | 2.83 | 2.8 | 2.81 | -0.35% | 812,479 | 228,503,548 |
| 2024-07-29 | 2.8 | 2.84 | 2.78 | 2.82 | +1.08% | 917,466 | 258,465,918 |
| 2024-07-26 | 2.82 | 2.82 | 2.78 | 2.79 | -0.71% | 778,644 | 217,796,507 |
| 2024-07-25 | 2.83 | 2.84 | 2.8 | 2.81 | -0.35% | 749,290 | 211,114,431 |
| 2024-07-24 | 2.85 | 2.86 | 2.81 | 2.82 | -1.05% | 921,790 | 261,086,353 |
| 2024-07-23 | 2.82 | 2.87 | 2.82 | 2.85 | +0.71% | 1,000,365 | 285,459,815 |
| 2024-07-22 | 2.86 | 2.87 | 2.8 | 2.83 | -1.39% | 1,026,318 | 290,272,846 |
| 2024-07-19 | 2.85 | 2.87 | 2.83 | 2.87 | +0.7% | 1,000,380 | 285,352,052 |
| 2024-07-18 | 2.86 | 2.87 | 2.83 | 2.85 | -0.35% | 834,270 | 237,766,707 |
| 2024-07-17 | 2.86 | 2.87 | 2.83 | 2.86 | +0.35% | 936,205 | 267,127,646 |
| 2024-07-16 | 2.86 | 2.87 | 2.82 | 2.85 | 0% | 948,881 | 270,016,436 |
| 2024-07-15 | 2.84 | 2.86 | 2.82 | 2.85 | +0.71% | 921,922 | 262,393,386 |
| 2024-07-12 | 2.8 | 2.84 | 2.8 | 2.83 | +1.07% | 766,429 | 216,725,141 |
| 2024-07-11 | 2.83 | 2.84 | 2.79 | 2.8 | -0.36% | 684,282 | 192,273,993 |
| 2024-07-10 | 2.81 | 2.83 | 2.8 | 2.81 | 0% | 676,776 | 190,673,088 |
| 2024-07-09 | 2.78 | 2.82 | 2.76 | 2.81 | +1.44% | 825,672 | 230,575,836 |
| 2024-07-08 | 2.79 | 2.8 | 2.76 | 2.77 | -0.36% | 732,376 | 203,590,968 |
| 2024-07-05 | 2.83 | 2.86 | 2.77 | 2.78 | -1.42% | 1,036,683 | 290,942,822 |
| 2024-07-04 | 2.82 | 2.84 | 2.81 | 2.82 | -0.35% | 843,977 | 238,403,961 |
| 2024-07-03 | 2.86 | 2.87 | 2.81 | 2.83 | -0.7% | 939,505 | 265,998,354 |
| 2024-07-02 | 2.79 | 2.86 | 2.79 | 2.85 | +1.79% | 1,240,956 | 352,434,012 |
| 2024-07-01 | 2.76 | 2.8 | 2.75 | 2.8 | +1.45% | 907,039 | 252,140,342 |
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：