股票概览
2.47
+4.22%
+0.1
2.36
开盘价
2.48
最高价
2.35
最低价
244,404
成交量
数据更新至: 2024-07-31
技术指标
2.38
MA5 (5日均线)
2.37
MA10 (10日均线)
2.39
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 | 2.36 | 2.48 | 2.35 | 2.47 | +4.22% | 244,404 | 59,593,326 |
| 2024-07-30 | 2.35 | 2.38 | 2.32 | 2.37 | +0.85% | 115,444 | 27,176,504 |
| 2024-07-29 | 2.38 | 2.38 | 2.3 | 2.35 | -0.42% | 109,570 | 25,612,029 |
| 2024-07-26 | 2.35 | 2.39 | 2.33 | 2.36 | +0.85% | 118,570 | 28,034,450 |
| 2024-07-25 | 2.31 | 2.38 | 2.27 | 2.34 | +1.74% | 165,175 | 38,557,763 |
| 2024-07-24 | 2.35 | 2.36 | 2.29 | 2.3 | -1.71% | 129,566 | 30,005,130 |
| 2024-07-23 | 2.37 | 2.42 | 2.34 | 2.34 | -1.68% | 151,758 | 36,049,832 |
| 2024-07-22 | 2.38 | 2.42 | 2.35 | 2.38 | -0.83% | 123,695 | 29,488,494 |
| 2024-07-19 | 2.43 | 2.43 | 2.34 | 2.4 | -0.41% | 148,331 | 35,368,996 |
| 2024-07-18 | 2.37 | 2.43 | 2.32 | 2.41 | +0.84% | 159,473 | 37,920,853 |
| 2024-07-17 | 2.38 | 2.43 | 2.36 | 2.39 | +0.84% | 164,165 | 39,280,990 |
| 2024-07-16 | 2.34 | 2.39 | 2.32 | 2.37 | +0.85% | 158,261 | 37,364,436 |
| 2024-07-15 | 2.44 | 2.44 | 2.33 | 2.35 | -2.89% | 178,774 | 42,278,552 |
| 2024-07-12 | 2.43 | 2.49 | 2.42 | 2.42 | 0% | 230,095 | 56,330,874 |
| 2024-07-11 | 2.35 | 2.45 | 2.34 | 2.42 | +5.22% | 359,742 | 86,384,490 |
| 2024-07-10 | 2.29 | 2.38 | 2.18 | 2.3 | -4.96% | 437,669 | 100,033,840 |
| 2024-07-09 | 2.41 | 2.45 | 2.37 | 2.42 | 0% | 172,216 | 41,648,758 |
| 2024-07-08 | 2.48 | 2.5 | 2.41 | 2.42 | -3.97% | 181,157 | 44,190,631 |
| 2024-07-05 | 2.47 | 2.53 | 2.44 | 2.52 | +1.61% | 164,591 | 41,091,529 |
| 2024-07-04 | 2.58 | 2.6 | 2.47 | 2.48 | -4.25% | 207,163 | 52,115,368 |
| 2024-07-03 | 2.56 | 2.62 | 2.56 | 2.59 | +0.78% | 157,218 | 40,669,666 |
| 2024-07-02 | 2.55 | 2.61 | 2.52 | 2.57 | +0.39% | 165,354 | 42,568,450 |
| 2024-07-01 | 2.53 | 2.58 | 2.5 | 2.56 | +1.19% | 160,826 | 40,774,778 |
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：