股票概览
2.42
+2.54%
+0.06
2.36
开盘价
2.43
最高价
2.35
最低价
240,452
成交量
数据更新至: 2024-07-31
技术指标
2.36
MA5 (5日均线)
2.36
MA10 (10日均线)
2.39
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 | 2.36 | 2.43 | 2.35 | 2.42 | +2.54% | 240,452 | 57,771,866 |
| 2024-07-30 | 2.33 | 2.37 | 2.32 | 2.36 | +0.85% | 118,373 | 27,795,873 |
| 2024-07-29 | 2.35 | 2.36 | 2.33 | 2.34 | -0.43% | 87,295 | 20,454,714 |
| 2024-07-26 | 2.32 | 2.35 | 2.31 | 2.35 | +1.29% | 116,079 | 27,166,168 |
| 2024-07-25 | 2.29 | 2.33 | 2.27 | 2.32 | +0.87% | 99,776 | 23,030,840 |
| 2024-07-24 | 2.36 | 2.36 | 2.29 | 2.3 | -2.54% | 230,724 | 53,337,773 |
| 2024-07-23 | 2.37 | 2.39 | 2.36 | 2.36 | -0.84% | 132,988 | 31,593,640 |
| 2024-07-22 | 2.39 | 2.4 | 2.36 | 2.38 | -0.42% | 128,168 | 30,423,005 |
| 2024-07-19 | 2.38 | 2.41 | 2.37 | 2.39 | -0.42% | 116,747 | 27,925,257 |
| 2024-07-18 | 2.4 | 2.4 | 2.36 | 2.4 | 0% | 150,194 | 35,755,944 |
| 2024-07-17 | 2.41 | 2.42 | 2.39 | 2.4 | -0.41% | 133,358 | 32,059,291 |
| 2024-07-16 | 2.4 | 2.43 | 2.39 | 2.41 | 0% | 134,486 | 32,342,984 |
| 2024-07-15 | 2.43 | 2.43 | 2.39 | 2.41 | -1.23% | 154,622 | 37,171,132 |
| 2024-07-12 | 2.44 | 2.46 | 2.41 | 2.44 | 0% | 225,492 | 55,029,458 |
| 2024-07-11 | 2.44 | 2.46 | 2.41 | 2.44 | +2.09% | 291,211 | 70,929,879 |
| 2024-07-10 | 2.39 | 2.42 | 2.34 | 2.39 | +0.42% | 232,759 | 55,651,922 |
| 2024-07-09 | 2.36 | 2.39 | 2.32 | 2.38 | 0% | 145,762 | 34,356,506 |
| 2024-07-08 | 2.45 | 2.45 | 2.36 | 2.38 | -2.86% | 143,596 | 34,316,674 |
| 2024-07-05 | 2.42 | 2.45 | 2.4 | 2.45 | +0.41% | 127,218 | 30,939,030 |
| 2024-07-04 | 2.49 | 2.5 | 2.42 | 2.44 | -1.61% | 146,237 | 35,904,805 |
| 2024-07-03 | 2.46 | 2.52 | 2.45 | 2.48 | +1.22% | 183,828 | 45,737,466 |
| 2024-07-02 | 2.41 | 2.47 | 2.4 | 2.45 | +1.24% | 206,144 | 50,405,106 |
| 2024-07-01 | 2.4 | 2.43 | 2.35 | 2.42 | +0.83% | 217,913 | 52,033,664 |
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：