股票概览
2.64
+3.13%
+0.08
2.58
开盘价
2.65
最高价
2.56
最低价
167,339
成交量
数据更新至: 2024-07-31
技术指标
2.53
MA5 (5日均线)
2.51
MA10 (10日均线)
2.53
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 | 2.58 | 2.65 | 2.56 | 2.64 | +3.13% | 167,339 | 43,821,875 |
| 2024-07-30 | 2.51 | 2.57 | 2.49 | 2.56 | +2.4% | 159,760 | 40,552,430 |
| 2024-07-29 | 2.52 | 2.52 | 2.46 | 2.5 | 0% | 120,172 | 29,898,040 |
| 2024-07-26 | 2.45 | 2.51 | 2.44 | 2.5 | +2.46% | 101,798 | 25,252,210 |
| 2024-07-25 | 2.43 | 2.46 | 2.41 | 2.44 | +0.41% | 85,530 | 20,891,283 |
| 2024-07-24 | 2.48 | 2.51 | 2.43 | 2.43 | -2.41% | 117,293 | 28,866,960 |
| 2024-07-23 | 2.52 | 2.56 | 2.49 | 2.49 | -0.8% | 145,223 | 36,716,422 |
| 2024-07-22 | 2.5 | 2.52 | 2.46 | 2.51 | 0% | 100,754 | 25,168,043 |
| 2024-07-19 | 2.53 | 2.54 | 2.47 | 2.51 | -1.18% | 106,180 | 26,491,263 |
| 2024-07-18 | 2.52 | 2.54 | 2.48 | 2.54 | 0% | 114,087 | 28,616,331 |
| 2024-07-17 | 2.55 | 2.59 | 2.52 | 2.54 | +0.4% | 142,009 | 36,393,118 |
| 2024-07-16 | 2.51 | 2.55 | 2.49 | 2.53 | +0.8% | 103,666 | 26,125,049 |
| 2024-07-15 | 2.56 | 2.57 | 2.5 | 2.51 | -2.71% | 125,610 | 31,650,373 |
| 2024-07-12 | 2.54 | 2.68 | 2.53 | 2.58 | +1.57% | 250,047 | 65,522,315 |
| 2024-07-11 | 2.53 | 2.55 | 2.48 | 2.54 | +3.25% | 155,086 | 39,096,605 |
| 2024-07-10 | 2.49 | 2.51 | 2.44 | 2.46 | -2.77% | 124,471 | 30,741,061 |
| 2024-07-09 | 2.53 | 2.55 | 2.43 | 2.53 | +0.4% | 180,882 | 45,110,820 |
| 2024-07-08 | 2.63 | 2.66 | 2.5 | 2.52 | -3.82% | 180,238 | 46,052,372 |
| 2024-07-05 | 2.61 | 2.66 | 2.58 | 2.62 | 0% | 121,255 | 31,784,740 |
| 2024-07-04 | 2.73 | 2.75 | 2.61 | 2.62 | -4.38% | 163,305 | 43,396,434 |
| 2024-07-03 | 2.73 | 2.79 | 2.7 | 2.74 | +0.37% | 149,967 | 41,277,211 |
| 2024-07-02 | 2.72 | 2.78 | 2.7 | 2.73 | 0% | 198,225 | 54,442,401 |
| 2024-07-01 | 2.6 | 2.74 | 2.6 | 2.73 | +4.2% | 256,233 | 69,287,913 |
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：