股票概览
2.51
+2.45%
+0.06
2.44
开盘价
2.52
最高价
2.44
最低价
316,286
成交量
数据更新至: 2024-07-31
技术指标
2.43
MA5 (5日均线)
2.40
MA10 (10日均线)
2.40
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 | 2.44 | 2.52 | 2.44 | 2.51 | +2.45% | 316,286 | 78,919,412 |
| 2024-07-30 | 2.42 | 2.46 | 2.41 | 2.45 | +0.82% | 259,162 | 63,141,303 |
| 2024-07-29 | 2.41 | 2.44 | 2.4 | 2.43 | +0.83% | 145,900 | 35,375,711 |
| 2024-07-26 | 2.37 | 2.41 | 2.37 | 2.41 | +1.69% | 192,631 | 46,145,158 |
| 2024-07-25 | 2.35 | 2.38 | 2.34 | 2.37 | +0.85% | 170,566 | 40,283,314 |
| 2024-07-24 | 2.36 | 2.38 | 2.33 | 2.35 | -0.84% | 214,886 | 50,565,533 |
| 2024-07-23 | 2.39 | 2.42 | 2.36 | 2.37 | -0.84% | 282,123 | 67,452,201 |
| 2024-07-22 | 2.38 | 2.4 | 2.36 | 2.39 | +0.42% | 164,201 | 39,114,299 |
| 2024-07-19 | 2.37 | 2.39 | 2.35 | 2.38 | +0.42% | 199,973 | 47,432,550 |
| 2024-07-18 | 2.39 | 2.39 | 2.33 | 2.37 | 0% | 235,444 | 55,636,185 |
| 2024-07-17 | 2.35 | 2.38 | 2.34 | 2.37 | +0.42% | 190,908 | 45,112,827 |
| 2024-07-16 | 2.38 | 2.39 | 2.35 | 2.36 | -1.26% | 197,221 | 46,682,987 |
| 2024-07-15 | 2.41 | 2.42 | 2.37 | 2.39 | -0.42% | 181,504 | 43,355,805 |
| 2024-07-12 | 2.4 | 2.43 | 2.39 | 2.4 | 0% | 195,768 | 47,058,406 |
| 2024-07-11 | 2.34 | 2.42 | 2.34 | 2.4 | +3.45% | 427,779 | 101,731,733 |
| 2024-07-10 | 2.39 | 2.4 | 2.31 | 2.32 | -3.73% | 456,474 | 107,078,978 |
| 2024-07-09 | 2.44 | 2.45 | 2.38 | 2.41 | -1.23% | 368,549 | 88,939,818 |
| 2024-07-08 | 2.49 | 2.49 | 2.43 | 2.44 | -2.01% | 184,569 | 45,202,653 |
| 2024-07-05 | 2.46 | 2.49 | 2.45 | 2.49 | +1.22% | 125,468 | 31,041,211 |
| 2024-07-04 | 2.52 | 2.53 | 2.45 | 2.46 | -2.38% | 225,203 | 55,853,053 |
| 2024-07-03 | 2.51 | 2.54 | 2.51 | 2.52 | 0% | 201,202 | 50,821,658 |
| 2024-07-02 | 2.5 | 2.52 | 2.49 | 2.52 | +0.4% | 193,150 | 48,417,911 |
| 2024-07-01 | 2.48 | 2.52 | 2.46 | 2.51 | +1.21% | 262,583 | 65,364,756 |
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：