股票概览
2.62
+2.75%
+0.07
2.6
开盘价
2.73
最高价
2.59
最低价
534,820
成交量
数据更新至: 2024-07-31
技术指标
2.48
MA5 (5日均线)
2.50
MA10 (10日均线)
2.50
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 | 2.6 | 2.73 | 2.59 | 2.62 | +2.75% | 534,820 | 141,624,045 |
| 2024-07-30 | 2.42 | 2.56 | 2.4 | 2.55 | +4.51% | 298,444 | 74,532,999 |
| 2024-07-29 | 2.4 | 2.45 | 2.39 | 2.44 | +1.24% | 128,105 | 31,032,704 |
| 2024-07-26 | 2.4 | 2.45 | 2.39 | 2.41 | +0.42% | 133,890 | 32,295,501 |
| 2024-07-25 | 2.41 | 2.45 | 2.36 | 2.4 | -2.83% | 212,013 | 50,850,623 |
| 2024-07-24 | 2.43 | 2.58 | 2.4 | 2.47 | 0% | 286,069 | 70,873,369 |
| 2024-07-23 | 2.51 | 2.59 | 2.47 | 2.47 | -2.37% | 248,504 | 62,813,560 |
| 2024-07-22 | 2.51 | 2.61 | 2.48 | 2.53 | -2.69% | 327,353 | 82,877,234 |
| 2024-07-19 | 2.56 | 2.76 | 2.53 | 2.6 | +2.77% | 565,278 | 149,332,978 |
| 2024-07-18 | 2.36 | 2.67 | 2.29 | 2.53 | +6.3% | 347,884 | 86,069,347 |
| 2024-07-17 | 2.41 | 2.44 | 2.37 | 2.38 | 0% | 122,381 | 29,306,139 |
| 2024-07-16 | 2.42 | 2.43 | 2.36 | 2.38 | -1.65% | 132,661 | 31,649,343 |
| 2024-07-15 | 2.53 | 2.53 | 2.42 | 2.42 | -4.35% | 152,578 | 37,406,368 |
| 2024-07-12 | 2.46 | 2.54 | 2.45 | 2.53 | +2.02% | 201,271 | 50,363,406 |
| 2024-07-11 | 2.51 | 2.53 | 2.46 | 2.48 | +1.22% | 166,044 | 41,205,938 |
| 2024-07-10 | 2.54 | 2.54 | 2.44 | 2.45 | -3.92% | 214,175 | 53,031,834 |
| 2024-07-09 | 2.52 | 2.56 | 2.46 | 2.55 | +1.19% | 166,617 | 41,821,958 |
| 2024-07-08 | 2.62 | 2.64 | 2.51 | 2.52 | -4.91% | 226,169 | 57,906,954 |
| 2024-07-05 | 2.64 | 2.69 | 2.59 | 2.65 | +0.76% | 156,539 | 41,489,131 |
| 2024-07-04 | 2.77 | 2.77 | 2.62 | 2.63 | -4.71% | 259,747 | 69,264,217 |
| 2024-07-03 | 2.72 | 2.85 | 2.71 | 2.76 | -1.08% | 354,799 | 98,242,614 |
| 2024-07-02 | 2.61 | 2.85 | 2.6 | 2.79 | +5.68% | 434,235 | 119,814,191 |
| 2024-07-01 | 2.7 | 2.75 | 2.61 | 2.64 | -1.49% | 187,315 | 49,711,859 |
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：