股票概览
2.52
+2.02%
+0.05
2.51
开盘价
2.66
最高价
2.5
最低价
71,092
成交量
数据更新至: 2024-07-31
技术指标
2.44
MA5 (5日均线)
2.42
MA10 (10日均线)
2.37
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 | 2.51 | 2.66 | 2.5 | 2.52 | +2.02% | 71,092 | 18,183,249 |
| 2024-07-30 | 2.43 | 2.47 | 2.4 | 2.47 | +2.07% | 51,577 | 12,606,987 |
| 2024-07-29 | 2.33 | 2.46 | 2.33 | 2.42 | +0.83% | 40,026 | 9,655,278 |
| 2024-07-26 | 2.39 | 2.43 | 2.37 | 2.4 | -0.41% | 37,011 | 8,872,441 |
| 2024-07-25 | 2.42 | 2.45 | 2.39 | 2.41 | +0.84% | 45,244 | 10,937,510 |
| 2024-07-24 | 2.37 | 2.48 | 2.36 | 2.39 | -1.24% | 51,494 | 12,404,376 |
| 2024-07-23 | 2.39 | 2.54 | 2.39 | 2.42 | 0% | 77,954 | 19,256,701 |
| 2024-07-22 | 2.33 | 2.48 | 2.3 | 2.42 | +3.86% | 78,985 | 19,149,407 |
| 2024-07-19 | 2.38 | 2.42 | 2.3 | 2.33 | -2.1% | 54,738 | 12,823,846 |
| 2024-07-18 | 2.31 | 2.48 | 2.28 | 2.38 | +3.03% | 81,264 | 19,473,542 |
| 2024-07-17 | 2.31 | 2.35 | 2.29 | 2.31 | -0.86% | 32,343 | 7,486,500 |
| 2024-07-16 | 2.34 | 2.37 | 2.28 | 2.33 | +0.43% | 53,136 | 12,311,204 |
| 2024-07-15 | 2.45 | 2.5 | 2.3 | 2.32 | -9.38% | 116,915 | 27,451,915 |
| 2024-07-12 | 2.33 | 2.76 | 2.33 | 2.56 | +10.34% | 126,897 | 32,480,410 |
| 2024-07-11 | 2.25 | 2.32 | 2.25 | 2.32 | +3.11% | 47,420 | 10,864,556 |
| 2024-07-10 | 2.31 | 2.31 | 2.2 | 2.25 | -2.6% | 45,841 | 10,272,075 |
| 2024-07-09 | 2.28 | 2.36 | 2.24 | 2.31 | 0% | 46,791 | 10,713,890 |
| 2024-07-08 | 2.26 | 2.41 | 2.2 | 2.31 | +3.13% | 72,735 | 16,868,042 |
| 2024-07-05 | 2.19 | 2.28 | 2.19 | 2.24 | +0.45% | 36,909 | 8,254,339 |
| 2024-07-04 | 2.3 | 2.3 | 2.21 | 2.23 | -3.04% | 61,068 | 13,702,215 |
| 2024-07-03 | 2.24 | 2.36 | 2.19 | 2.3 | +2.68% | 81,225 | 18,665,869 |
| 2024-07-02 | 2.24 | 2.28 | 2.22 | 2.24 | -1.75% | 43,439 | 9,775,977 |
| 2024-07-01 | 2.23 | 2.3 | 2.23 | 2.28 | +2.7% | 43,269 | 9,763,675 |
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：