股票概览
2.85
+4.78%
+0.13
2.7
开盘价
2.98
最高价
2.69
最低价
4,233,014
成交量
数据更新至: 2024-07-31
技术指标
2.72
MA5 (5日均线)
2.61
MA10 (10日均线)
2.48
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 | 2.7 | 2.98 | 2.69 | 2.85 | +4.78% | 4,233,014 | 1,217,795,751 |
| 2024-07-30 | 2.63 | 2.76 | 2.58 | 2.72 | +1.49% | 2,507,912 | 667,061,494 |
| 2024-07-29 | 2.72 | 2.8 | 2.65 | 2.68 | -0.74% | 2,731,656 | 746,453,901 |
| 2024-07-26 | 2.7 | 2.75 | 2.63 | 2.7 | +2.66% | 2,629,963 | 704,451,460 |
| 2024-07-25 | 2.5 | 2.67 | 2.44 | 2.63 | +2.33% | 2,260,671 | 582,715,585 |
| 2024-07-24 | 2.56 | 2.81 | 2.54 | 2.57 | +0.78% | 2,463,504 | 648,578,577 |
| 2024-07-23 | 2.58 | 2.65 | 2.54 | 2.55 | 0% | 2,316,228 | 602,238,037 |
| 2024-07-22 | 2.4 | 2.62 | 2.39 | 2.55 | +5.37% | 2,019,815 | 508,490,323 |
| 2024-07-19 | 2.45 | 2.51 | 2.41 | 2.42 | -1.63% | 971,718 | 238,494,535 |
| 2024-07-18 | 2.45 | 2.49 | 2.42 | 2.46 | -1.2% | 997,838 | 244,857,654 |
| 2024-07-17 | 2.46 | 2.53 | 2.4 | 2.49 | +0.81% | 1,474,644 | 362,120,578 |
| 2024-07-16 | 2.35 | 2.51 | 2.34 | 2.47 | +5.11% | 1,539,232 | 376,941,789 |
| 2024-07-15 | 2.37 | 2.4 | 2.34 | 2.35 | -0.84% | 521,275 | 123,493,305 |
| 2024-07-12 | 2.35 | 2.39 | 2.33 | 2.37 | +0.85% | 627,305 | 147,957,155 |
| 2024-07-11 | 2.32 | 2.37 | 2.31 | 2.35 | +2.62% | 656,694 | 153,856,657 |
| 2024-07-10 | 2.27 | 2.32 | 2.26 | 2.29 | +0.44% | 525,055 | 120,672,815 |
| 2024-07-09 | 2.22 | 2.29 | 2.21 | 2.28 | +2.24% | 437,897 | 98,476,428 |
| 2024-07-08 | 2.27 | 2.27 | 2.23 | 2.23 | -2.19% | 379,108 | 85,099,700 |
| 2024-07-05 | 2.25 | 2.29 | 2.23 | 2.28 | +0.88% | 340,173 | 76,803,391 |
| 2024-07-04 | 2.31 | 2.32 | 2.25 | 2.26 | -1.74% | 414,761 | 94,567,807 |
| 2024-07-03 | 2.3 | 2.33 | 2.29 | 2.3 | 0% | 301,748 | 69,753,431 |
| 2024-07-02 | 2.3 | 2.34 | 2.29 | 2.3 | -0.43% | 394,910 | 91,366,149 |
| 2024-07-01 | 2.25 | 2.31 | 2.24 | 2.31 | +2.67% | 525,948 | 119,801,731 |
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：