股票概览
2.76
+2.22%
+0.06
2.7
开盘价
2.78
最高价
2.68
最低价
81,816
成交量
数据更新至: 2024-07-31
技术指标
2.68
MA5 (5日均线)
2.67
MA10 (10日均线)
2.73
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 | 2.7 | 2.78 | 2.68 | 2.76 | +2.22% | 81,816 | 22,480,638 |
| 2024-07-30 | 2.65 | 2.7 | 2.64 | 2.7 | +1.12% | 49,674 | 13,315,885 |
| 2024-07-29 | 2.64 | 2.69 | 2.6 | 2.67 | +1.14% | 57,022 | 15,125,030 |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.64 | +0.76% | 70,317 | 18,520,780 |
| 2024-07-25 | 2.56 | 2.75 | 2.54 | 2.62 | +1.95% | 112,123 | 29,678,191 |
| 2024-07-24 | 2.66 | 2.67 | 2.56 | 2.57 | -3.75% | 87,243 | 22,654,582 |
| 2024-07-23 | 2.72 | 2.76 | 2.66 | 2.67 | -1.84% | 59,931 | 16,242,796 |
| 2024-07-22 | 2.66 | 2.73 | 2.65 | 2.72 | +1.49% | 71,188 | 19,209,125 |
| 2024-07-19 | 2.63 | 2.7 | 2.63 | 2.68 | +0.75% | 66,062 | 17,687,432 |
| 2024-07-18 | 2.67 | 2.71 | 2.61 | 2.66 | -2.92% | 86,119 | 22,850,121 |
| 2024-07-17 | 2.74 | 2.82 | 2.73 | 2.74 | +0.37% | 80,851 | 22,390,500 |
| 2024-07-16 | 2.75 | 2.76 | 2.72 | 2.73 | -0.36% | 41,826 | 11,430,535 |
| 2024-07-15 | 2.81 | 2.81 | 2.74 | 2.74 | -1.79% | 50,382 | 13,892,882 |
| 2024-07-12 | 2.8 | 2.85 | 2.77 | 2.79 | -0.71% | 79,962 | 22,518,588 |
| 2024-07-11 | 2.76 | 2.82 | 2.74 | 2.81 | +2.93% | 98,545 | 27,472,398 |
| 2024-07-10 | 2.71 | 2.81 | 2.68 | 2.73 | -3.19% | 82,641 | 22,699,045 |
| 2024-07-09 | 2.83 | 2.85 | 2.74 | 2.82 | -0.7% | 87,493 | 24,437,545 |
| 2024-07-08 | 2.86 | 2.87 | 2.79 | 2.84 | -1.39% | 74,924 | 21,183,900 |
| 2024-07-05 | 2.86 | 2.88 | 2.82 | 2.88 | +2.49% | 67,293 | 19,228,092 |
| 2024-07-04 | 2.91 | 2.92 | 2.8 | 2.81 | -3.44% | 80,633 | 22,916,930 |
| 2024-07-03 | 2.93 | 2.96 | 2.91 | 2.91 | -0.68% | 63,264 | 18,534,447 |
| 2024-07-02 | 2.96 | 3 | 2.89 | 2.93 | -1.68% | 109,339 | 32,253,140 |
| 2024-07-01 | 2.93 | 3.09 | 2.92 | 2.98 | +6.05% | 177,669 | 53,077,541 |
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：