股票概览
2.43
+2.53%
+0.06
2.38
开盘价
2.43
最高价
2.36
最低价
74,440
成交量
数据更新至: 2024-07-31
技术指标
2.36
MA5 (5日均线)
2.34
MA10 (10日均线)
2.40
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 | 2.38 | 2.43 | 2.36 | 2.43 | +2.53% | 74,440 | 17,884,161 |
| 2024-07-30 | 2.34 | 2.37 | 2.32 | 2.37 | +1.72% | 53,272 | 12,536,492 |
| 2024-07-29 | 2.35 | 2.36 | 2.32 | 2.33 | -0.85% | 44,073 | 10,300,544 |
| 2024-07-26 | 2.29 | 2.35 | 2.28 | 2.35 | +2.17% | 60,162 | 13,959,955 |
| 2024-07-25 | 2.35 | 2.37 | 2.26 | 2.3 | +1.32% | 39,941 | 9,190,883 |
| 2024-07-24 | 2.31 | 2.34 | 2.27 | 2.27 | -2.99% | 56,513 | 12,951,820 |
| 2024-07-23 | 2.36 | 2.46 | 2.32 | 2.34 | -0.43% | 74,437 | 17,730,253 |
| 2024-07-22 | 2.36 | 2.39 | 2.32 | 2.35 | +0.43% | 32,799 | 7,685,221 |
| 2024-07-19 | 2.32 | 2.37 | 2.29 | 2.34 | +0.86% | 46,254 | 10,790,066 |
| 2024-07-18 | 2.32 | 2.35 | 2.26 | 2.32 | -1.28% | 64,284 | 14,734,886 |
| 2024-07-17 | 2.33 | 2.38 | 2.32 | 2.35 | +0.86% | 69,119 | 16,222,970 |
| 2024-07-16 | 2.34 | 2.37 | 2.31 | 2.33 | -1.27% | 67,297 | 15,663,414 |
| 2024-07-15 | 2.41 | 2.42 | 2.34 | 2.36 | -2.88% | 95,234 | 22,499,041 |
| 2024-07-12 | 2.49 | 2.52 | 2.41 | 2.43 | -1.62% | 113,616 | 27,969,260 |
| 2024-07-11 | 2.34 | 2.51 | 2.33 | 2.47 | +4.22% | 218,098 | 53,435,314 |
| 2024-07-10 | 2.45 | 2.47 | 2.36 | 2.37 | -5.2% | 236,905 | 56,895,163 |
| 2024-07-09 | 2.42 | 2.53 | 2.4 | 2.5 | -6.37% | 421,759 | 103,339,259 |
| 2024-07-08 | 2.8 | 2.92 | 2.64 | 2.67 | +0.75% | 494,146 | 139,570,010 |
| 2024-07-05 | 2.41 | 2.65 | 2.38 | 2.65 | +9.96% | 118,449 | 30,183,731 |
| 2024-07-04 | 2.49 | 2.52 | 2.41 | 2.41 | -3.6% | 81,083 | 19,939,430 |
| 2024-07-03 | 2.52 | 2.6 | 2.49 | 2.5 | -0.4% | 81,275 | 20,616,967 |
| 2024-07-02 | 2.47 | 2.57 | 2.44 | 2.51 | +1.21% | 113,738 | 28,651,167 |
| 2024-07-01 | 2.42 | 2.55 | 2.39 | 2.48 | +2.9% | 118,449 | 29,385,011 |
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：