股票概览
2.7
+1.12%
+0.03
2.68
开盘价
2.71
最高价
2.64
最低价
221,078
成交量
数据更新至: 2024-07-31
技术指标
2.59
MA5 (5日均线)
2.53
MA10 (10日均线)
2.51
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 | 2.68 | 2.71 | 2.64 | 2.7 | +1.12% | 221,078 | 59,488,392 |
| 2024-07-30 | 2.55 | 2.68 | 2.55 | 2.67 | +4.3% | 230,120 | 60,408,837 |
| 2024-07-29 | 2.49 | 2.57 | 2.48 | 2.56 | +1.99% | 138,506 | 35,124,717 |
| 2024-07-26 | 2.48 | 2.52 | 2.48 | 2.51 | +0.4% | 97,259 | 24,360,578 |
| 2024-07-25 | 2.47 | 2.51 | 2.46 | 2.5 | +0.4% | 123,399 | 30,664,090 |
| 2024-07-24 | 2.48 | 2.52 | 2.45 | 2.49 | 0% | 135,711 | 33,769,879 |
| 2024-07-23 | 2.5 | 2.57 | 2.48 | 2.49 | 0% | 177,154 | 44,851,373 |
| 2024-07-22 | 2.5 | 2.51 | 2.43 | 2.49 | +1.63% | 140,444 | 34,839,330 |
| 2024-07-19 | 2.46 | 2.48 | 2.43 | 2.45 | -1.21% | 107,612 | 26,426,578 |
| 2024-07-18 | 2.43 | 2.5 | 2.4 | 2.48 | +1.22% | 161,324 | 39,619,128 |
| 2024-07-17 | 2.45 | 2.5 | 2.44 | 2.45 | -0.41% | 111,680 | 27,606,025 |
| 2024-07-16 | 2.45 | 2.46 | 2.42 | 2.46 | +0.41% | 70,511 | 17,223,184 |
| 2024-07-15 | 2.51 | 2.51 | 2.43 | 2.45 | -2.39% | 113,353 | 27,841,315 |
| 2024-07-12 | 2.47 | 2.57 | 2.47 | 2.51 | +0.8% | 185,620 | 46,881,924 |
| 2024-07-11 | 2.47 | 2.5 | 2.45 | 2.49 | +2.05% | 144,826 | 35,906,809 |
| 2024-07-10 | 2.45 | 2.48 | 2.42 | 2.44 | -2.01% | 136,997 | 33,503,658 |
| 2024-07-09 | 2.47 | 2.49 | 2.41 | 2.49 | +0.4% | 200,499 | 49,279,070 |
| 2024-07-08 | 2.6 | 2.6 | 2.46 | 2.48 | -4.62% | 223,679 | 56,002,616 |
| 2024-07-05 | 2.58 | 2.61 | 2.53 | 2.6 | +0.78% | 157,821 | 40,614,362 |
| 2024-07-04 | 2.68 | 2.69 | 2.57 | 2.58 | -3.73% | 225,492 | 58,797,217 |
| 2024-07-03 | 2.7 | 2.73 | 2.66 | 2.68 | -0.74% | 242,989 | 65,525,376 |
| 2024-07-02 | 2.74 | 2.75 | 2.69 | 2.7 | -1.82% | 289,213 | 78,528,621 |
| 2024-07-01 | 2.75 | 2.8 | 2.71 | 2.75 | +0.36% | 268,065 | 73,689,258 |
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：