股票概览
2.55
+2.41%
+0.06
2.53
开盘价
2.57
最高价
2.47
最低价
94,499
成交量
数据更新至: 2024-07-31
技术指标
2.47
MA5 (5日均线)
2.44
MA10 (10日均线)
2.46
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 | 2.53 | 2.57 | 2.47 | 2.55 | +2.41% | 94,499 | 23,963,335 |
| 2024-07-30 | 2.46 | 2.5 | 2.43 | 2.49 | +1.22% | 55,339 | 13,660,872 |
| 2024-07-29 | 2.47 | 2.48 | 2.44 | 2.46 | 0% | 34,424 | 8,486,432 |
| 2024-07-26 | 2.39 | 2.46 | 2.39 | 2.46 | +2.93% | 72,869 | 17,759,384 |
| 2024-07-25 | 2.38 | 2.41 | 2.34 | 2.39 | +0.84% | 48,219 | 11,508,787 |
| 2024-07-24 | 2.41 | 2.42 | 2.36 | 2.37 | -2.07% | 64,467 | 15,382,722 |
| 2024-07-23 | 2.48 | 2.57 | 2.42 | 2.42 | -1.22% | 75,746 | 18,805,561 |
| 2024-07-22 | 2.39 | 2.45 | 2.38 | 2.45 | +2.08% | 49,284 | 11,937,559 |
| 2024-07-19 | 2.36 | 2.42 | 2.35 | 2.4 | +0.84% | 45,963 | 10,987,185 |
| 2024-07-18 | 2.4 | 2.4 | 2.33 | 2.38 | -1.24% | 69,058 | 16,320,820 |
| 2024-07-17 | 2.44 | 2.45 | 2.4 | 2.41 | -1.23% | 49,130 | 11,870,857 |
| 2024-07-16 | 2.44 | 2.48 | 2.42 | 2.44 | -0.81% | 46,205 | 11,274,120 |
| 2024-07-15 | 2.5 | 2.5 | 2.45 | 2.46 | -1.99% | 60,984 | 15,060,793 |
| 2024-07-12 | 2.53 | 2.56 | 2.49 | 2.51 | -0.79% | 73,360 | 18,494,522 |
| 2024-07-11 | 2.49 | 2.54 | 2.46 | 2.53 | +4.12% | 101,835 | 25,532,990 |
| 2024-07-10 | 2.5 | 2.5 | 2.42 | 2.43 | -2.8% | 80,446 | 19,700,811 |
| 2024-07-09 | 2.49 | 2.53 | 2.42 | 2.5 | 0% | 110,386 | 27,277,389 |
| 2024-07-08 | 2.51 | 2.55 | 2.49 | 2.5 | -3.1% | 99,607 | 25,004,708 |
| 2024-07-05 | 2.53 | 2.6 | 2.48 | 2.58 | +2.38% | 113,021 | 28,915,096 |
| 2024-07-04 | 2.59 | 2.63 | 2.51 | 2.52 | -3.82% | 117,289 | 29,933,345 |
| 2024-07-03 | 2.66 | 2.7 | 2.6 | 2.62 | -2.96% | 226,142 | 59,412,356 |
| 2024-07-02 | 2.55 | 2.82 | 2.53 | 2.7 | +6.3% | 293,028 | 78,655,608 |
| 2024-07-01 | 2.52 | 2.58 | 2.48 | 2.54 | +0.4% | 83,487 | 21,061,754 |
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：