股票概览
2.53
+2.85%
+0.07
2.46
开盘价
2.53
最高价
2.42
最低价
164,049
成交量
数据更新至: 2024-07-31
技术指标
2.39
MA5 (5日均线)
2.35
MA10 (10日均线)
2.40
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 | 2.46 | 2.53 | 2.42 | 2.53 | +2.85% | 164,049 | 40,859,866 |
| 2024-07-30 | 2.39 | 2.46 | 2.35 | 2.46 | +2.5% | 174,771 | 42,470,126 |
| 2024-07-29 | 2.34 | 2.42 | 2.27 | 2.4 | +3.45% | 171,931 | 40,527,462 |
| 2024-07-26 | 2.24 | 2.32 | 2.22 | 2.32 | +4.04% | 152,252 | 34,904,664 |
| 2024-07-25 | 2.21 | 2.29 | 2.18 | 2.23 | -0.89% | 115,327 | 25,776,439 |
| 2024-07-24 | 2.3 | 2.35 | 2.25 | 2.25 | -3.43% | 117,818 | 26,944,618 |
| 2024-07-23 | 2.38 | 2.42 | 2.32 | 2.33 | -2.1% | 125,604 | 29,840,103 |
| 2024-07-22 | 2.3 | 2.39 | 2.28 | 2.38 | +3.48% | 176,569 | 41,532,003 |
| 2024-07-19 | 2.3 | 2.36 | 2.28 | 2.3 | -0.86% | 112,340 | 26,112,966 |
| 2024-07-18 | 2.35 | 2.35 | 2.27 | 2.32 | -1.69% | 143,799 | 33,105,487 |
| 2024-07-17 | 2.44 | 2.46 | 2.36 | 2.36 | -2.88% | 112,563 | 26,939,769 |
| 2024-07-16 | 2.43 | 2.45 | 2.4 | 2.43 | +0.83% | 105,229 | 25,505,120 |
| 2024-07-15 | 2.49 | 2.52 | 2.39 | 2.41 | -3.21% | 149,269 | 36,246,162 |
| 2024-07-12 | 2.55 | 2.56 | 2.47 | 2.49 | -2.35% | 166,135 | 41,733,074 |
| 2024-07-11 | 2.43 | 2.56 | 2.42 | 2.55 | +7.14% | 272,970 | 68,232,327 |
| 2024-07-10 | 2.39 | 2.49 | 2.3 | 2.38 | -1.24% | 237,016 | 56,514,827 |
| 2024-07-09 | 2.42 | 2.46 | 2.33 | 2.41 | -0.41% | 207,391 | 49,487,749 |
| 2024-07-08 | 2.56 | 2.59 | 2.41 | 2.42 | -4.72% | 175,914 | 43,100,605 |
| 2024-07-05 | 2.42 | 2.57 | 2.36 | 2.54 | +4.53% | 252,353 | 62,774,332 |
| 2024-07-04 | 2.57 | 2.6 | 2.42 | 2.43 | -6.18% | 217,967 | 53,997,530 |
| 2024-07-03 | 2.58 | 2.63 | 2.52 | 2.59 | 0% | 168,164 | 43,605,943 |
| 2024-07-02 | 2.53 | 2.62 | 2.5 | 2.59 | +4.02% | 201,295 | 51,882,684 |
| 2024-07-01 | 2.51 | 2.54 | 2.42 | 2.49 | -0.8% | 135,519 | 33,383,737 |
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：