股票概览
2.53
+2.85%
+0.07
2.46
开盘价
2.53
最高价
2.46
最低价
321,366
成交量
数据更新至: 2024-07-31
技术指标
2.46
MA5 (5日均线)
2.43
MA10 (10日均线)
2.39
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 | 2.46 | 2.53 | 2.46 | 2.53 | +2.85% | 321,366 | 80,610,429 |
| 2024-07-30 | 2.46 | 2.47 | 2.43 | 2.46 | 0% | 180,909 | 44,327,054 |
| 2024-07-29 | 2.44 | 2.47 | 2.43 | 2.46 | +1.23% | 203,130 | 49,830,948 |
| 2024-07-26 | 2.42 | 2.45 | 2.41 | 2.43 | +0.41% | 158,591 | 38,597,063 |
| 2024-07-25 | 2.4 | 2.43 | 2.38 | 2.42 | +1.26% | 171,267 | 41,322,764 |
| 2024-07-24 | 2.41 | 2.43 | 2.38 | 2.39 | -0.42% | 209,053 | 50,205,704 |
| 2024-07-23 | 2.4 | 2.44 | 2.39 | 2.4 | 0% | 264,764 | 64,131,033 |
| 2024-07-22 | 2.43 | 2.44 | 2.38 | 2.4 | -1.64% | 251,631 | 60,676,476 |
| 2024-07-19 | 2.39 | 2.46 | 2.36 | 2.44 | +2.09% | 311,681 | 75,188,145 |
| 2024-07-18 | 2.36 | 2.4 | 2.32 | 2.39 | +0.84% | 261,649 | 61,996,939 |
| 2024-07-17 | 2.37 | 2.39 | 2.35 | 2.37 | 0% | 169,496 | 40,207,405 |
| 2024-07-16 | 2.37 | 2.38 | 2.35 | 2.37 | 0% | 128,092 | 30,269,997 |
| 2024-07-15 | 2.38 | 2.39 | 2.35 | 2.37 | -0.42% | 147,029 | 34,841,525 |
| 2024-07-12 | 2.39 | 2.4 | 2.37 | 2.38 | 0% | 85,766 | 20,445,516 |
| 2024-07-11 | 2.35 | 2.4 | 2.35 | 2.38 | +2.15% | 186,242 | 44,366,290 |
| 2024-07-10 | 2.33 | 2.36 | 2.32 | 2.33 | -0.43% | 142,771 | 33,378,756 |
| 2024-07-09 | 2.29 | 2.35 | 2.27 | 2.34 | +2.18% | 235,506 | 54,389,168 |
| 2024-07-08 | 2.36 | 2.37 | 2.28 | 2.29 | -3.38% | 222,937 | 51,501,283 |
| 2024-07-05 | 2.35 | 2.38 | 2.32 | 2.37 | +0.85% | 172,866 | 40,718,261 |
| 2024-07-04 | 2.4 | 2.42 | 2.33 | 2.35 | -2.49% | 207,025 | 48,952,217 |
| 2024-07-03 | 2.41 | 2.45 | 2.4 | 2.41 | +0.42% | 193,822 | 46,878,390 |
| 2024-07-02 | 2.4 | 2.43 | 2.39 | 2.4 | -0.41% | 145,087 | 34,959,854 |
| 2024-07-01 | 2.38 | 2.42 | 2.35 | 2.41 | +1.26% | 196,380 | 46,862,695 |
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：