股票概览
2.59
+1.17%
+0.03
2.57
开盘价
2.61
最高价
2.52
最低价
463,209
成交量
数据更新至: 2024-07-31
技术指标
2.55
MA5 (5日均线)
2.43
MA10 (10日均线)
2.47
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 | 2.57 | 2.61 | 2.52 | 2.59 | +1.17% | 463,209 | 118,478,878 |
| 2024-07-30 | 2.56 | 2.63 | 2.52 | 2.56 | 0% | 544,171 | 139,746,340 |
| 2024-07-29 | 2.55 | 2.74 | 2.55 | 2.56 | -1.16% | 816,673 | 214,613,428 |
| 2024-07-26 | 2.5 | 2.68 | 2.43 | 2.59 | +5.28% | 974,330 | 249,337,996 |
| 2024-07-25 | 2.29 | 2.46 | 2.29 | 2.46 | +9.82% | 422,601 | 100,647,515 |
| 2024-07-24 | 2.29 | 2.32 | 2.23 | 2.24 | -3.03% | 249,058 | 56,661,511 |
| 2024-07-23 | 2.34 | 2.39 | 2.31 | 2.31 | -1.7% | 220,376 | 51,938,403 |
| 2024-07-22 | 2.33 | 2.36 | 2.29 | 2.35 | +0.86% | 181,650 | 42,306,227 |
| 2024-07-19 | 2.34 | 2.35 | 2.31 | 2.33 | -0.43% | 151,478 | 35,319,415 |
| 2024-07-18 | 2.31 | 2.36 | 2.28 | 2.34 | +0.43% | 213,942 | 49,877,349 |
| 2024-07-17 | 2.37 | 2.38 | 2.33 | 2.33 | -2.51% | 187,732 | 43,985,603 |
| 2024-07-16 | 2.38 | 2.4 | 2.33 | 2.39 | +0.84% | 236,209 | 55,809,256 |
| 2024-07-15 | 2.44 | 2.44 | 2.36 | 2.37 | -3.27% | 198,618 | 47,578,078 |
| 2024-07-12 | 2.45 | 2.49 | 2.42 | 2.45 | -0.81% | 293,154 | 72,045,912 |
| 2024-07-11 | 2.49 | 2.49 | 2.39 | 2.47 | +0.82% | 357,906 | 87,548,066 |
| 2024-07-10 | 2.56 | 2.57 | 2.44 | 2.45 | -7.2% | 542,860 | 135,002,115 |
| 2024-07-09 | 2.58 | 2.64 | 2.55 | 2.64 | +2.72% | 176,647 | 45,880,696 |
| 2024-07-08 | 2.63 | 2.63 | 2.56 | 2.57 | -1.91% | 181,200 | 47,072,610 |
| 2024-07-05 | 2.66 | 2.66 | 2.57 | 2.62 | -2.24% | 276,276 | 72,268,758 |
| 2024-07-04 | 2.76 | 2.79 | 2.67 | 2.68 | -3.25% | 179,862 | 49,038,076 |
| 2024-07-03 | 2.78 | 2.8 | 2.74 | 2.77 | -0.72% | 186,559 | 51,602,921 |
| 2024-07-02 | 2.74 | 2.79 | 2.72 | 2.79 | +1.09% | 233,155 | 64,340,489 |
| 2024-07-01 | 2.7 | 2.78 | 2.7 | 2.76 | +1.85% | 274,524 | 75,247,978 |
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：