股票概览
2.69
+1.89%
+0.05
2.64
开盘价
2.71
最高价
2.61
最低价
51,900
成交量
数据更新至: 2024-07-31
技术指标
2.58
MA5 (5日均线)
2.50
MA10 (10日均线)
2.51
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 | 2.64 | 2.71 | 2.61 | 2.69 | +1.89% | 51,900 | 13,849,008 |
| 2024-07-30 | 2.58 | 2.64 | 2.52 | 2.64 | +3.13% | 47,618 | 12,400,574 |
| 2024-07-29 | 2.51 | 2.59 | 2.46 | 2.56 | +1.99% | 52,441 | 13,313,226 |
| 2024-07-26 | 2.46 | 2.51 | 2.44 | 2.51 | +1.21% | 53,648 | 13,270,714 |
| 2024-07-25 | 2.39 | 2.49 | 2.33 | 2.48 | +4.2% | 64,684 | 15,720,753 |
| 2024-07-24 | 2.46 | 2.49 | 2.37 | 2.38 | -3.64% | 40,577 | 9,805,479 |
| 2024-07-23 | 2.5 | 2.57 | 2.47 | 2.47 | -0.8% | 45,326 | 11,420,029 |
| 2024-07-22 | 2.4 | 2.5 | 2.4 | 2.49 | +3.32% | 46,889 | 11,545,195 |
| 2024-07-19 | 2.38 | 2.43 | 2.33 | 2.41 | +0.42% | 42,135 | 10,062,164 |
| 2024-07-18 | 2.38 | 2.4 | 2.32 | 2.4 | 0% | 42,277 | 9,982,738 |
| 2024-07-17 | 2.46 | 2.49 | 2.39 | 2.4 | -1.64% | 37,482 | 9,054,554 |
| 2024-07-16 | 2.45 | 2.51 | 2.42 | 2.44 | -0.41% | 37,451 | 9,165,179 |
| 2024-07-15 | 2.54 | 2.55 | 2.42 | 2.45 | -4.3% | 67,182 | 16,584,593 |
| 2024-07-12 | 2.54 | 2.71 | 2.54 | 2.56 | +0.39% | 97,156 | 25,458,215 |
| 2024-07-11 | 2.43 | 2.63 | 2.41 | 2.55 | +6.69% | 127,723 | 32,634,088 |
| 2024-07-10 | 2.48 | 2.52 | 2.38 | 2.39 | -3.63% | 57,634 | 13,946,218 |
| 2024-07-09 | 2.5 | 2.58 | 2.4 | 2.48 | -2.75% | 77,029 | 19,018,782 |
| 2024-07-08 | 2.65 | 2.65 | 2.54 | 2.55 | -4.85% | 60,255 | 15,521,906 |
| 2024-07-05 | 2.62 | 2.7 | 2.54 | 2.68 | +2.68% | 64,822 | 17,128,087 |
| 2024-07-04 | 2.73 | 2.78 | 2.6 | 2.61 | -4.04% | 51,346 | 13,674,119 |
| 2024-07-03 | 2.71 | 2.75 | 2.66 | 2.72 | +1.12% | 50,145 | 13,642,842 |
| 2024-07-02 | 2.55 | 2.73 | 2.53 | 2.69 | +5.08% | 71,582 | 19,046,053 |
| 2024-07-01 | 2.58 | 2.62 | 2.49 | 2.56 | -0.78% | 49,382 | 12,529,162 |
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：