股票概览
2.51
+4.15%
+0.1
2.4
开盘价
2.52
最高价
2.39
最低价
97,841
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 | 2.4 | 2.52 | 2.39 | 2.51 | +4.15% | 97,841 | 24,245,020 |
| 2024-07-30 | 2.37 | 2.41 | 2.33 | 2.41 | +1.69% | 73,571 | 17,587,271 |
| 2024-07-29 | 2.35 | 2.38 | 2.3 | 2.37 | +0.85% | 63,228 | 14,826,025 |
| 2024-07-26 | 2.29 | 2.35 | 2.27 | 2.35 | +2.62% | 60,182 | 14,009,065 |
| 2024-07-25 | 2.26 | 2.32 | 2.23 | 2.29 | +1.33% | 69,682 | 15,873,589 |
| 2024-07-24 | 2.3 | 2.35 | 2.25 | 2.26 | -2.59% | 81,968 | 18,768,152 |
| 2024-07-23 | 2.37 | 2.43 | 2.32 | 2.32 | -2.11% | 66,152 | 15,733,568 |
| 2024-07-22 | 2.33 | 2.39 | 2.28 | 2.37 | +1.28% | 66,865 | 15,670,450 |
| 2024-07-19 | 2.3 | 2.35 | 2.29 | 2.34 | +0.86% | 55,796 | 12,946,985 |
| 2024-07-18 | 2.33 | 2.33 | 2.25 | 2.32 | -0.43% | 85,713 | 19,609,270 |
| 2024-07-17 | 2.33 | 2.37 | 2.32 | 2.33 | -0.85% | 57,443 | 13,481,385 |
| 2024-07-16 | 2.36 | 2.38 | 2.31 | 2.35 | -0.42% | 64,948 | 15,184,348 |
| 2024-07-15 | 2.43 | 2.46 | 2.35 | 2.36 | -3.28% | 87,724 | 20,789,784 |
| 2024-07-12 | 2.46 | 2.52 | 2.42 | 2.44 | 0% | 96,321 | 23,827,306 |
| 2024-07-11 | 2.38 | 2.46 | 2.37 | 2.44 | +3.83% | 135,722 | 32,768,125 |
| 2024-07-10 | 2.45 | 2.45 | 2.33 | 2.35 | -5.24% | 167,749 | 39,621,320 |
| 2024-07-09 | 2.48 | 2.53 | 2.38 | 2.48 | 0% | 146,244 | 35,773,325 |
| 2024-07-08 | 2.58 | 2.61 | 2.48 | 2.48 | -5.34% | 170,752 | 43,011,715 |
| 2024-07-05 | 2.56 | 2.63 | 2.49 | 2.62 | +1.16% | 160,719 | 41,558,793 |
| 2024-07-04 | 2.76 | 2.77 | 2.55 | 2.59 | -4.07% | 211,760 | 55,786,434 |
| 2024-07-03 | 2.69 | 2.76 | 2.67 | 2.7 | +0.37% | 193,564 | 52,611,888 |
| 2024-07-02 | 2.68 | 2.76 | 2.65 | 2.69 | +0.37% | 192,261 | 51,823,535 |
| 2024-07-01 | 2.61 | 2.69 | 2.53 | 2.68 | +0.37% | 217,664 | 57,045,263 |
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：