股票概览
2.68
+2.29%
+0.06
2.61
开盘价
2.69
最高价
2.59
最低价
206,179
成交量
数据更新至: 2024-07-31
技术指标
2.60
MA5 (5日均线)
2.60
MA10 (10日均线)
2.57
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 | 2.61 | 2.69 | 2.59 | 2.68 | +2.29% | 206,179 | 54,673,645 |
| 2024-07-30 | 2.55 | 2.64 | 2.54 | 2.62 | +2.75% | 176,025 | 45,807,153 |
| 2024-07-29 | 2.57 | 2.58 | 2.53 | 2.55 | -1.16% | 107,895 | 27,524,601 |
| 2024-07-26 | 2.54 | 2.61 | 2.54 | 2.58 | +0.39% | 113,416 | 29,275,144 |
| 2024-07-25 | 2.52 | 2.59 | 2.51 | 2.57 | +1.58% | 145,762 | 37,342,994 |
| 2024-07-24 | 2.54 | 2.59 | 2.51 | 2.53 | -0.78% | 179,972 | 45,954,203 |
| 2024-07-23 | 2.58 | 2.61 | 2.55 | 2.55 | -1.16% | 145,503 | 37,584,988 |
| 2024-07-22 | 2.63 | 2.63 | 2.56 | 2.58 | -2.27% | 198,224 | 51,235,833 |
| 2024-07-19 | 2.71 | 2.72 | 2.62 | 2.64 | -2.94% | 318,481 | 84,225,015 |
| 2024-07-18 | 2.58 | 2.8 | 2.56 | 2.72 | +4.62% | 528,528 | 143,033,623 |
| 2024-07-17 | 2.58 | 2.65 | 2.56 | 2.6 | +1.56% | 220,267 | 57,586,475 |
| 2024-07-16 | 2.55 | 2.59 | 2.53 | 2.56 | 0% | 118,901 | 30,406,321 |
| 2024-07-15 | 2.6 | 2.61 | 2.55 | 2.56 | -1.92% | 122,826 | 31,665,803 |
| 2024-07-12 | 2.54 | 2.64 | 2.54 | 2.61 | +2.76% | 272,938 | 71,203,207 |
| 2024-07-11 | 2.52 | 2.57 | 2.49 | 2.54 | +2.01% | 134,577 | 34,132,844 |
| 2024-07-10 | 2.45 | 2.54 | 2.38 | 2.49 | +0.4% | 282,207 | 70,197,324 |
| 2024-07-09 | 2.46 | 2.49 | 2.42 | 2.48 | +0.81% | 160,716 | 39,591,603 |
| 2024-07-08 | 2.53 | 2.54 | 2.45 | 2.46 | -2.77% | 172,017 | 42,699,872 |
| 2024-07-05 | 2.52 | 2.57 | 2.5 | 2.53 | 0% | 146,010 | 36,947,390 |
| 2024-07-04 | 2.62 | 2.63 | 2.52 | 2.53 | -3.44% | 185,743 | 47,459,093 |
| 2024-07-03 | 2.58 | 2.64 | 2.56 | 2.62 | +1.16% | 190,089 | 49,721,850 |
| 2024-07-02 | 2.55 | 2.63 | 2.53 | 2.59 | +1.57% | 242,566 | 62,971,997 |
| 2024-07-01 | 2.47 | 2.56 | 2.46 | 2.55 | +3.24% | 266,725 | 67,521,413 |
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：