股票概览
2.45
+2.08%
+0.05
2.34
开盘价
2.46
最高价
2.34
最低价
551,143
成交量
数据更新至: 2024-07-31
技术指标
2.37
MA5 (5日均线)
2.37
MA10 (10日均线)
2.33
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 | 2.34 | 2.46 | 2.34 | 2.45 | +2.08% | 551,143 | 132,993,369 |
| 2024-07-30 | 2.3 | 2.43 | 2.26 | 2.4 | +2.56% | 612,382 | 144,625,172 |
| 2024-07-29 | 2.3 | 2.42 | 2.24 | 2.34 | +1.74% | 611,499 | 142,516,860 |
| 2024-07-26 | 2.35 | 2.43 | 2.28 | 2.3 | -3.36% | 693,707 | 161,795,978 |
| 2024-07-25 | 2.46 | 2.49 | 2.37 | 2.38 | -7.39% | 951,854 | 229,988,408 |
| 2024-07-24 | 2.52 | 2.9 | 2.45 | 2.57 | -4.1% | 1,278,883 | 335,607,535 |
| 2024-07-23 | 2.23 | 2.68 | 2.22 | 2.68 | +20.18% | 893,894 | 228,431,108 |
| 2024-07-22 | 2.19 | 2.27 | 2.19 | 2.23 | +1.83% | 90,182 | 20,164,553 |
| 2024-07-19 | 2.19 | 2.22 | 2.15 | 2.19 | +0.46% | 58,613 | 12,888,578 |
| 2024-07-18 | 2.18 | 2.2 | 2.12 | 2.18 | -0.46% | 61,970 | 13,393,577 |
| 2024-07-17 | 2.24 | 2.28 | 2.19 | 2.19 | -2.23% | 75,509 | 16,723,638 |
| 2024-07-16 | 2.22 | 2.29 | 2.22 | 2.24 | -0.88% | 68,137 | 15,318,458 |
| 2024-07-15 | 2.35 | 2.37 | 2.25 | 2.26 | -3.42% | 77,368 | 17,588,550 |
| 2024-07-12 | 2.41 | 2.43 | 2.32 | 2.34 | -1.27% | 106,541 | 25,269,968 |
| 2024-07-11 | 2.33 | 2.38 | 2.32 | 2.37 | +3.04% | 128,687 | 30,288,805 |
| 2024-07-10 | 2.32 | 2.34 | 2.25 | 2.3 | +0.88% | 87,883 | 20,189,098 |
| 2024-07-09 | 2.27 | 2.29 | 2.2 | 2.28 | +0.88% | 82,412 | 18,516,681 |
| 2024-07-08 | 2.32 | 2.33 | 2.25 | 2.26 | -4.24% | 103,677 | 23,651,255 |
| 2024-07-05 | 2.23 | 2.39 | 2.2 | 2.36 | +4.89% | 136,373 | 31,701,607 |
| 2024-07-04 | 2.34 | 2.38 | 2.25 | 2.25 | -3.43% | 106,827 | 24,615,578 |
| 2024-07-03 | 2.4 | 2.4 | 2.3 | 2.33 | -0.43% | 110,872 | 26,021,503 |
| 2024-07-02 | 2.26 | 2.44 | 2.25 | 2.34 | +4% | 201,188 | 47,376,620 |
| 2024-07-01 | 2.26 | 2.26 | 2.17 | 2.25 | 0% | 107,760 | 23,826,763 |
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：