股票概览
2.12
-1.4%
-0.03
2.16
开盘价
2.16
最高价
2.09
最低价
45,342
成交量
数据更新至: 2024-07-31
技术指标
2.13
MA5 (5日均线)
2.08
MA10 (10日均线)
2.01
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 | 2.16 | 2.16 | 2.09 | 2.12 | -1.4% | 45,342 | 9,574,177 |
| 2024-07-30 | 2.14 | 2.22 | 2.12 | 2.15 | 0% | 46,427 | 10,110,783 |
| 2024-07-29 | 2.08 | 2.16 | 2.03 | 2.15 | +3.37% | 44,638 | 9,440,598 |
| 2024-07-26 | 2.17 | 2.18 | 2.05 | 2.08 | -2.35% | 48,366 | 10,191,269 |
| 2024-07-25 | 2.03 | 2.13 | 1.99 | 2.13 | +4.93% | 53,087 | 11,135,077 |
| 2024-07-24 | 2.02 | 2.06 | 1.98 | 2.03 | +0.5% | 20,802 | 4,226,510 |
| 2024-07-23 | 2.05 | 2.07 | 2.01 | 2.02 | -0.49% | 18,213 | 3,710,641 |
| 2024-07-22 | 2.04 | 2.04 | 2 | 2.03 | -0.49% | 9,078 | 1,835,602 |
| 2024-07-19 | 2.01 | 2.07 | 2.01 | 2.04 | +0.99% | 18,293 | 3,729,034 |
| 2024-07-18 | 2.11 | 2.11 | 2 | 2.02 | -3.35% | 26,489 | 5,362,222 |
| 2024-07-17 | 2.16 | 2.17 | 2.03 | 2.09 | -0.95% | 63,787 | 13,360,324 |
| 2024-07-16 | 2.11 | 2.11 | 2.11 | 2.11 | +4.98% | 7,955 | 1,678,516 |
| 2024-07-15 | 2.01 | 2.01 | 2.01 | 2.01 | +5.24% | 5,894 | 1,184,694 |
| 2024-07-12 | 1.85 | 1.91 | 1.85 | 1.91 | +4.95% | 17,326 | 3,275,694 |
| 2024-07-11 | 1.73 | 1.82 | 1.73 | 1.82 | +5.2% | 27,539 | 4,967,847 |
| 2024-07-10 | 1.82 | 1.83 | 1.73 | 1.73 | -4.95% | 56,085 | 9,865,181 |
| 2024-07-09 | 1.88 | 1.93 | 1.82 | 1.82 | -5.21% | 37,675 | 6,945,535 |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | -4.48% | 39,865 | 7,677,089 |
| 2024-07-05 | 1.99 | 2.02 | 1.95 | 2.01 | +2.03% | 13,400 | 2,673,893 |
| 2024-07-04 | 1.98 | 1.98 | 1.93 | 1.97 | -0.51% | 14,518 | 2,842,789 |
| 2024-07-03 | 2.03 | 2.05 | 1.94 | 1.98 | -2.94% | 37,884 | 7,497,353 |
| 2024-07-02 | 2.08 | 2.08 | 2.01 | 2.04 | -1.92% | 28,596 | 5,857,598 |
| 2024-07-01 | 2.1 | 2.1 | 2.05 | 2.08 | -0.48% | 16,017 | 3,324,231 |
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：