股票概览
2.5
+2.04%
+0.05
2.45
开盘价
2.5
最高价
2.44
最低价
134,444
成交量
数据更新至: 2024-07-31
技术指标
2.47
MA5 (5日均线)
2.51
MA10 (10日均线)
2.55
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 | 2.45 | 2.5 | 2.44 | 2.5 | +2.04% | 134,444 | 33,328,100 |
| 2024-07-30 | 2.47 | 2.48 | 2.43 | 2.45 | -1.21% | 69,188 | 16,970,362 |
| 2024-07-29 | 2.48 | 2.49 | 2.46 | 2.48 | 0% | 53,794 | 13,295,395 |
| 2024-07-26 | 2.46 | 2.51 | 2.45 | 2.48 | +0.81% | 79,895 | 19,804,508 |
| 2024-07-25 | 2.47 | 2.47 | 2.43 | 2.46 | -0.4% | 71,640 | 17,570,867 |
| 2024-07-24 | 2.52 | 2.52 | 2.44 | 2.47 | -1.98% | 156,334 | 38,664,068 |
| 2024-07-23 | 2.54 | 2.57 | 2.52 | 2.52 | -1.56% | 79,313 | 20,171,891 |
| 2024-07-22 | 2.55 | 2.56 | 2.52 | 2.56 | 0% | 114,908 | 29,183,606 |
| 2024-07-19 | 2.56 | 2.57 | 2.54 | 2.56 | -0.39% | 78,278 | 19,986,283 |
| 2024-07-18 | 2.55 | 2.59 | 2.54 | 2.57 | +0.78% | 108,253 | 27,701,058 |
| 2024-07-17 | 2.57 | 2.59 | 2.55 | 2.55 | -1.54% | 93,543 | 23,950,090 |
| 2024-07-16 | 2.6 | 2.62 | 2.57 | 2.59 | -1.15% | 119,391 | 30,908,666 |
| 2024-07-15 | 2.6 | 2.62 | 2.54 | 2.62 | -0.38% | 203,620 | 52,523,401 |
| 2024-07-12 | 2.64 | 2.67 | 2.62 | 2.63 | -0.38% | 166,614 | 44,015,129 |
| 2024-07-11 | 2.62 | 2.65 | 2.6 | 2.64 | +1.54% | 131,004 | 34,481,944 |
| 2024-07-10 | 2.58 | 2.66 | 2.57 | 2.6 | +0.39% | 166,228 | 43,610,463 |
| 2024-07-09 | 2.54 | 2.61 | 2.51 | 2.59 | +1.57% | 156,977 | 40,071,419 |
| 2024-07-08 | 2.57 | 2.59 | 2.53 | 2.55 | -1.54% | 126,868 | 32,418,815 |
| 2024-07-05 | 2.58 | 2.62 | 2.53 | 2.59 | 0% | 149,058 | 38,409,409 |
| 2024-07-04 | 2.59 | 2.68 | 2.56 | 2.59 | +0.39% | 213,641 | 55,879,142 |
| 2024-07-03 | 2.65 | 2.65 | 2.56 | 2.58 | -3.01% | 222,992 | 57,795,574 |
| 2024-07-02 | 2.66 | 2.68 | 2.63 | 2.66 | -0.37% | 166,734 | 44,281,829 |
| 2024-07-01 | 2.71 | 2.71 | 2.61 | 2.67 | -0.37% | 216,802 | 57,579,694 |
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：