股票概览
2.53
+10%
+0.23
2.32
开盘价
2.53
最高价
2.32
最低价
250,723
成交量
数据更新至: 2024-07-31
技术指标
2.24
MA5 (5日均线)
2.16
MA10 (10日均线)
2.12
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 | 2.32 | 2.53 | 2.32 | 2.53 | +10% | 250,723 | 61,719,452 |
| 2024-07-30 | 2.29 | 2.41 | 2.26 | 2.3 | +0.88% | 865,347 | 200,734,436 |
| 2024-07-29 | 2.09 | 2.28 | 2.05 | 2.28 | +10.14% | 545,395 | 119,903,863 |
| 2024-07-26 | 2.03 | 2.1 | 2.02 | 2.07 | +2.99% | 189,191 | 39,154,439 |
| 2024-07-25 | 2 | 2.03 | 1.96 | 2.01 | -0.5% | 135,749 | 27,145,482 |
| 2024-07-24 | 2.06 | 2.09 | 2.01 | 2.02 | -2.42% | 163,515 | 33,379,886 |
| 2024-07-23 | 2.1 | 2.15 | 2.07 | 2.07 | -1.43% | 190,794 | 40,244,560 |
| 2024-07-22 | 2.09 | 2.12 | 2.05 | 2.1 | 0% | 207,286 | 43,261,470 |
| 2024-07-19 | 2.1 | 2.11 | 2.03 | 2.1 | -1.87% | 348,022 | 72,184,034 |
| 2024-07-18 | 2.1 | 2.26 | 2.05 | 2.14 | +0.94% | 416,380 | 89,657,497 |
| 2024-07-17 | 2.15 | 2.17 | 2.09 | 2.12 | -1.4% | 214,309 | 45,464,615 |
| 2024-07-16 | 2.09 | 2.18 | 2.06 | 2.15 | +3.86% | 235,769 | 50,525,183 |
| 2024-07-15 | 2.11 | 2.14 | 2.05 | 2.07 | -1.43% | 242,966 | 50,594,304 |
| 2024-07-12 | 2.06 | 2.14 | 2.04 | 2.1 | +2.94% | 284,207 | 59,665,588 |
| 2024-07-11 | 1.97 | 2.06 | 1.96 | 2.04 | +5.7% | 282,550 | 56,960,263 |
| 2024-07-10 | 1.98 | 1.98 | 1.87 | 1.93 | -2.53% | 337,668 | 64,990,769 |
| 2024-07-09 | 1.95 | 2.02 | 1.88 | 1.98 | -3.41% | 447,447 | 87,152,799 |
| 2024-07-08 | 2.13 | 2.13 | 2.04 | 2.05 | -4.21% | 160,345 | 33,149,257 |
| 2024-07-05 | 2.1 | 2.15 | 2.07 | 2.14 | +1.9% | 129,629 | 27,448,442 |
| 2024-07-04 | 2.19 | 2.2 | 2.09 | 2.1 | -3.67% | 152,601 | 32,358,957 |
| 2024-07-03 | 2.16 | 2.23 | 2.14 | 2.18 | +0.93% | 160,024 | 35,047,893 |
| 2024-07-02 | 2.13 | 2.22 | 2.11 | 2.16 | +0.93% | 154,298 | 33,464,173 |
| 2024-07-01 | 2.11 | 2.15 | 2.09 | 2.14 | +0.47% | 127,702 | 27,041,113 |
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：