股票概览
2.53
+10%
+0.23
2.3
开盘价
2.53
最高价
2.29
最低价
3,401,900
成交量
数据更新至: 2024-07-31
技术指标
2.33
MA5 (5日均线)
2.26
MA10 (10日均线)
2.22
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 | 2.3 | 2.53 | 2.29 | 2.53 | +10% | 3,401,900 | 834,161,014 |
| 2024-07-30 | 2.27 | 2.35 | 2.26 | 2.3 | +1.77% | 1,836,632 | 423,201,346 |
| 2024-07-29 | 2.28 | 2.31 | 2.26 | 2.26 | -1.74% | 1,413,448 | 321,560,475 |
| 2024-07-26 | 2.25 | 2.32 | 2.23 | 2.3 | +1.32% | 2,182,863 | 498,628,076 |
| 2024-07-25 | 2.16 | 2.31 | 2.15 | 2.27 | +5.09% | 2,566,592 | 575,636,311 |
| 2024-07-24 | 2.21 | 2.23 | 2.16 | 2.16 | -3.14% | 1,798,304 | 393,319,777 |
| 2024-07-23 | 2.2 | 2.37 | 2.18 | 2.23 | +0.9% | 2,937,985 | 669,246,440 |
| 2024-07-22 | 2.22 | 2.24 | 2.18 | 2.21 | +0.45% | 1,156,014 | 255,395,237 |
| 2024-07-19 | 2.18 | 2.22 | 2.16 | 2.2 | +0.92% | 1,221,464 | 267,782,229 |
| 2024-07-18 | 2.17 | 2.19 | 2.11 | 2.18 | +0.46% | 1,296,795 | 278,611,398 |
| 2024-07-17 | 2.18 | 2.19 | 2.16 | 2.17 | -0.46% | 745,835 | 162,284,370 |
| 2024-07-16 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 562,528 | 122,607,204 |
| 2024-07-15 | 2.18 | 2.2 | 2.16 | 2.17 | -0.91% | 694,425 | 151,273,379 |
| 2024-07-12 | 2.2 | 2.22 | 2.18 | 2.19 | -0.45% | 939,365 | 206,365,069 |
| 2024-07-11 | 2.18 | 2.21 | 2.16 | 2.2 | +2.33% | 1,223,191 | 268,187,049 |
| 2024-07-10 | 2.14 | 2.19 | 2.13 | 2.15 | -0.46% | 1,096,372 | 236,412,018 |
| 2024-07-09 | 2.13 | 2.17 | 2.1 | 2.16 | +1.41% | 1,335,796 | 285,788,532 |
| 2024-07-08 | 2.19 | 2.2 | 2.12 | 2.13 | -3.62% | 1,246,938 | 268,166,314 |
| 2024-07-05 | 2.16 | 2.22 | 2.15 | 2.21 | +1.84% | 1,269,613 | 278,080,613 |
| 2024-07-04 | 2.24 | 2.24 | 2.16 | 2.17 | -2.69% | 1,248,160 | 273,792,375 |
| 2024-07-03 | 2.21 | 2.26 | 2.21 | 2.23 | +0.45% | 945,534 | 211,568,699 |
| 2024-07-02 | 2.2 | 2.25 | 2.2 | 2.22 | +0.91% | 1,311,651 | 291,926,884 |
| 2024-07-01 | 2.18 | 2.21 | 2.16 | 2.2 | +0.92% | 1,015,076 | 221,840,049 |
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：