股票概览
2.69
+3.46%
+0.09
2.59
开盘价
2.7
最高价
2.57
最低价
222,161
成交量
数据更新至: 2024-07-31
技术指标
2.56
MA5 (5日均线)
2.51
MA10 (10日均线)
2.55
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 | 2.59 | 2.7 | 2.57 | 2.69 | +3.46% | 222,161 | 58,820,271 |
| 2024-07-30 | 2.59 | 2.65 | 2.55 | 2.6 | +0.78% | 199,364 | 51,810,430 |
| 2024-07-29 | 2.48 | 2.62 | 2.45 | 2.58 | +3.61% | 194,961 | 49,791,455 |
| 2024-07-26 | 2.42 | 2.49 | 2.41 | 2.49 | +2.47% | 83,777 | 20,617,761 |
| 2024-07-25 | 2.41 | 2.47 | 2.38 | 2.43 | +0.41% | 102,486 | 24,845,438 |
| 2024-07-24 | 2.46 | 2.48 | 2.42 | 2.42 | -2.81% | 108,725 | 26,576,210 |
| 2024-07-23 | 2.49 | 2.62 | 2.48 | 2.49 | -0.4% | 157,486 | 39,930,512 |
| 2024-07-22 | 2.49 | 2.52 | 2.46 | 2.5 | +0.81% | 77,931 | 19,395,724 |
| 2024-07-19 | 2.46 | 2.5 | 2.44 | 2.48 | +0.81% | 77,184 | 19,100,830 |
| 2024-07-18 | 2.46 | 2.48 | 2.41 | 2.46 | -0.4% | 118,325 | 28,971,637 |
| 2024-07-17 | 2.54 | 2.57 | 2.47 | 2.47 | -3.52% | 128,531 | 32,154,444 |
| 2024-07-16 | 2.54 | 2.58 | 2.53 | 2.56 | 0% | 97,937 | 25,045,904 |
| 2024-07-15 | 2.63 | 2.65 | 2.55 | 2.56 | -2.66% | 114,208 | 29,439,354 |
| 2024-07-12 | 2.63 | 2.69 | 2.61 | 2.63 | -0.38% | 118,829 | 31,502,999 |
| 2024-07-11 | 2.6 | 2.65 | 2.58 | 2.64 | +3.13% | 137,397 | 35,959,346 |
| 2024-07-10 | 2.61 | 2.63 | 2.55 | 2.56 | -2.66% | 131,120 | 33,881,035 |
| 2024-07-09 | 2.56 | 2.65 | 2.53 | 2.63 | +2.33% | 172,941 | 44,859,436 |
| 2024-07-08 | 2.65 | 2.67 | 2.55 | 2.57 | -3.02% | 127,354 | 32,954,937 |
| 2024-07-05 | 2.59 | 2.66 | 2.55 | 2.65 | +2.32% | 173,764 | 45,502,717 |
| 2024-07-04 | 2.71 | 2.74 | 2.58 | 2.59 | -4.07% | 245,905 | 64,888,544 |
| 2024-07-03 | 2.72 | 2.79 | 2.7 | 2.7 | 0% | 210,565 | 57,592,182 |
| 2024-07-02 | 2.74 | 2.76 | 2.68 | 2.7 | -1.46% | 202,672 | 54,988,951 |
| 2024-07-01 | 2.79 | 2.82 | 2.71 | 2.74 | -1.79% | 247,299 | 67,997,723 |
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：