股票概览
2.47
+3.35%
+0.08
2.4
开盘价
2.48
最高价
2.38
最低价
123,107
成交量
数据更新至: 2024-07-31
技术指标
2.38
MA5 (5日均线)
2.36
MA10 (10日均线)
2.38
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 | 2.48 | 2.38 | 2.47 | +3.35% | 123,107 | 30,093,913 |
| 2024-07-30 | 2.38 | 2.4 | 2.35 | 2.39 | +0.84% | 75,061 | 17,922,118 |
| 2024-07-29 | 2.37 | 2.39 | 2.32 | 2.37 | 0% | 94,348 | 22,350,773 |
| 2024-07-26 | 2.32 | 2.38 | 2.31 | 2.37 | +2.16% | 126,683 | 29,897,144 |
| 2024-07-25 | 2.28 | 2.33 | 2.26 | 2.32 | +1.31% | 81,690 | 18,803,449 |
| 2024-07-24 | 2.32 | 2.34 | 2.28 | 2.29 | -1.72% | 111,279 | 25,642,709 |
| 2024-07-23 | 2.34 | 2.4 | 2.33 | 2.33 | -0.43% | 92,740 | 21,898,768 |
| 2024-07-22 | 2.32 | 2.35 | 2.31 | 2.34 | +0.86% | 78,665 | 18,358,083 |
| 2024-07-19 | 2.32 | 2.36 | 2.3 | 2.32 | -1.69% | 82,090 | 19,069,726 |
| 2024-07-18 | 2.33 | 2.36 | 2.28 | 2.36 | +1.29% | 126,709 | 29,530,738 |
| 2024-07-17 | 2.38 | 2.38 | 2.32 | 2.33 | -1.69% | 86,438 | 20,207,845 |
| 2024-07-16 | 2.38 | 2.38 | 2.34 | 2.37 | -0.42% | 71,318 | 16,857,188 |
| 2024-07-15 | 2.46 | 2.46 | 2.35 | 2.38 | -3.25% | 114,186 | 27,267,675 |
| 2024-07-12 | 2.5 | 2.52 | 2.44 | 2.46 | -2.38% | 148,176 | 36,691,682 |
| 2024-07-11 | 2.4 | 2.54 | 2.39 | 2.52 | +7.23% | 193,172 | 47,732,010 |
| 2024-07-10 | 2.4 | 2.42 | 2.34 | 2.35 | -2.49% | 109,961 | 26,165,169 |
| 2024-07-09 | 2.37 | 2.43 | 2.32 | 2.41 | +0.84% | 124,911 | 29,708,663 |
| 2024-07-08 | 2.44 | 2.45 | 2.38 | 2.39 | -2.45% | 132,634 | 31,890,223 |
| 2024-07-05 | 2.45 | 2.46 | 2.41 | 2.45 | +0.41% | 99,773 | 24,330,682 |
| 2024-07-04 | 2.53 | 2.55 | 2.44 | 2.44 | -3.56% | 169,156 | 42,114,390 |
| 2024-07-03 | 2.53 | 2.6 | 2.52 | 2.53 | -0.39% | 155,931 | 39,765,197 |
| 2024-07-02 | 2.55 | 2.55 | 2.5 | 2.54 | 0% | 204,185 | 51,526,832 |
| 2024-07-01 | 2.5 | 2.54 | 2.5 | 2.54 | +1.6% | 167,110 | 42,157,079 |
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：