股票概览
2.49
+2.47%
+0.06
2.43
开盘价
2.5
最高价
2.43
最低价
136,866
成交量
数据更新至: 2024-07-31
技术指标
2.41
MA5 (5日均线)
2.40
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 | 2.43 | 2.5 | 2.43 | 2.49 | +2.47% | 136,866 | 33,902,458 |
| 2024-07-30 | 2.39 | 2.44 | 2.39 | 2.43 | +1.67% | 103,936 | 25,111,685 |
| 2024-07-29 | 2.4 | 2.41 | 2.37 | 2.39 | 0% | 68,062 | 16,302,398 |
| 2024-07-26 | 2.37 | 2.4 | 2.37 | 2.39 | +1.27% | 74,688 | 17,842,732 |
| 2024-07-25 | 2.34 | 2.38 | 2.34 | 2.36 | +0.43% | 80,641 | 19,047,241 |
| 2024-07-24 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 93,214 | 21,963,847 |
| 2024-07-23 | 2.38 | 2.42 | 2.37 | 2.37 | -0.84% | 104,813 | 25,133,233 |
| 2024-07-22 | 2.39 | 2.4 | 2.37 | 2.39 | +0.42% | 61,521 | 14,670,223 |
| 2024-07-19 | 2.4 | 2.41 | 2.36 | 2.38 | -0.83% | 76,357 | 18,186,385 |
| 2024-07-18 | 2.39 | 2.41 | 2.36 | 2.4 | 0% | 97,245 | 23,271,150 |
| 2024-07-17 | 2.37 | 2.41 | 2.37 | 2.4 | +1.69% | 95,444 | 22,840,366 |
| 2024-07-16 | 2.39 | 2.39 | 2.36 | 2.36 | -0.84% | 67,164 | 15,942,943 |
| 2024-07-15 | 2.41 | 2.41 | 2.37 | 2.38 | -0.83% | 94,408 | 22,486,029 |
| 2024-07-12 | 2.4 | 2.43 | 2.38 | 2.4 | 0% | 94,706 | 22,807,321 |
| 2024-07-11 | 2.35 | 2.41 | 2.33 | 2.4 | +3.9% | 146,518 | 34,822,128 |
| 2024-07-10 | 2.35 | 2.35 | 2.31 | 2.31 | -1.7% | 83,669 | 19,469,169 |
| 2024-07-09 | 2.33 | 2.36 | 2.29 | 2.35 | +0.43% | 163,271 | 38,051,734 |
| 2024-07-08 | 2.45 | 2.46 | 2.32 | 2.34 | -4.88% | 227,340 | 53,769,117 |
| 2024-07-05 | 2.47 | 2.5 | 2.45 | 2.46 | -0.81% | 130,173 | 32,140,884 |
| 2024-07-04 | 2.54 | 2.54 | 2.47 | 2.48 | -2.36% | 117,775 | 29,475,232 |
| 2024-07-03 | 2.53 | 2.56 | 2.52 | 2.54 | +0.4% | 89,111 | 22,679,352 |
| 2024-07-02 | 2.53 | 2.54 | 2.51 | 2.53 | +0.4% | 95,632 | 24,176,087 |
| 2024-07-01 | 2.52 | 2.54 | 2.5 | 2.52 | -1.56% | 91,753 | 23,133,904 |
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：