股票概览
2.18
+2.35%
+0.05
2.13
开盘价
2.19
最高价
2.12
最低价
280,566
成交量
数据更新至: 2024-07-31
技术指标
2.13
MA5 (5日均线)
2.14
MA10 (10日均线)
2.15
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 | 2.13 | 2.19 | 2.12 | 2.18 | +2.35% | 280,566 | 60,738,612 |
| 2024-07-30 | 2.12 | 2.14 | 2.11 | 2.13 | 0% | 162,861 | 34,616,876 |
| 2024-07-29 | 2.12 | 2.14 | 2.11 | 2.13 | +0.47% | 172,922 | 36,764,668 |
| 2024-07-26 | 2.11 | 2.13 | 2.11 | 2.12 | +0.95% | 108,253 | 22,942,342 |
| 2024-07-25 | 2.11 | 2.13 | 2.09 | 2.1 | -0.94% | 158,824 | 33,508,551 |
| 2024-07-24 | 2.12 | 2.13 | 2.1 | 2.12 | 0% | 198,944 | 42,049,370 |
| 2024-07-23 | 2.14 | 2.16 | 2.12 | 2.12 | -0.47% | 136,042 | 29,135,290 |
| 2024-07-22 | 2.15 | 2.16 | 2.13 | 2.13 | -0.93% | 142,594 | 30,504,467 |
| 2024-07-19 | 2.16 | 2.17 | 2.14 | 2.15 | -0.92% | 182,859 | 39,338,220 |
| 2024-07-18 | 2.17 | 2.18 | 2.14 | 2.17 | 0% | 190,685 | 41,121,288 |
| 2024-07-17 | 2.18 | 2.19 | 2.16 | 2.17 | 0% | 115,923 | 25,162,915 |
| 2024-07-16 | 2.17 | 2.18 | 2.16 | 2.17 | 0% | 85,709 | 18,623,407 |
| 2024-07-15 | 2.19 | 2.2 | 2.16 | 2.17 | -0.46% | 181,374 | 39,560,661 |
| 2024-07-12 | 2.16 | 2.25 | 2.16 | 2.18 | +0.93% | 231,700 | 50,990,700 |
| 2024-07-11 | 2.13 | 2.17 | 2.13 | 2.16 | +1.89% | 239,781 | 51,745,412 |
| 2024-07-10 | 2.13 | 2.15 | 2.12 | 2.12 | -1.4% | 160,660 | 34,256,587 |
| 2024-07-09 | 2.14 | 2.16 | 2.11 | 2.15 | +0.47% | 196,223 | 41,897,021 |
| 2024-07-08 | 2.18 | 2.19 | 2.13 | 2.14 | -2.28% | 183,560 | 39,492,468 |
| 2024-07-05 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 140,247 | 30,719,273 |
| 2024-07-04 | 2.22 | 2.23 | 2.17 | 2.18 | -1.36% | 185,559 | 40,635,577 |
| 2024-07-03 | 2.21 | 2.24 | 2.21 | 2.21 | 0% | 173,070 | 38,421,136 |
| 2024-07-02 | 2.17 | 2.22 | 2.16 | 2.21 | +1.84% | 256,741 | 56,400,435 |
| 2024-07-01 | 2.12 | 2.18 | 2.12 | 2.17 | +2.36% | 257,149 | 55,482,413 |
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：