股票概览
2.3
+2.68%
+0.06
2.24
开盘价
2.31
最高价
2.24
最低价
529,195
成交量
数据更新至: 2024-07-31
技术指标
2.24
MA5 (5日均线)
2.26
MA10 (10日均线)
2.31
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 | 2.24 | 2.31 | 2.24 | 2.3 | +2.68% | 529,195 | 120,454,472 |
| 2024-07-30 | 2.22 | 2.25 | 2.22 | 2.24 | +0.45% | 209,792 | 46,953,498 |
| 2024-07-29 | 2.22 | 2.24 | 2.21 | 2.23 | 0% | 188,383 | 41,949,082 |
| 2024-07-26 | 2.22 | 2.23 | 2.21 | 2.23 | +0.45% | 222,012 | 49,337,500 |
| 2024-07-25 | 2.25 | 2.26 | 2.2 | 2.22 | -1.33% | 424,252 | 94,358,981 |
| 2024-07-24 | 2.28 | 2.29 | 2.25 | 2.25 | -1.32% | 283,362 | 64,321,802 |
| 2024-07-23 | 2.28 | 2.31 | 2.28 | 2.28 | 0% | 310,798 | 71,337,362 |
| 2024-07-22 | 2.29 | 2.3 | 2.28 | 2.28 | -0.87% | 137,708 | 31,457,444 |
| 2024-07-19 | 2.3 | 2.31 | 2.28 | 2.3 | -0.43% | 236,316 | 54,172,769 |
| 2024-07-18 | 2.3 | 2.31 | 2.28 | 2.31 | 0% | 231,706 | 53,200,980 |
| 2024-07-17 | 2.31 | 2.32 | 2.29 | 2.31 | 0% | 250,608 | 57,721,842 |
| 2024-07-16 | 2.33 | 2.34 | 2.31 | 2.31 | -0.86% | 197,040 | 45,713,104 |
| 2024-07-15 | 2.34 | 2.34 | 2.32 | 2.33 | 0% | 242,224 | 56,368,039 |
| 2024-07-12 | 2.32 | 2.34 | 2.31 | 2.33 | +0.43% | 228,762 | 53,347,413 |
| 2024-07-11 | 2.33 | 2.34 | 2.31 | 2.32 | -3.33% | 361,928 | 84,072,349 |
| 2024-07-10 | 2.41 | 2.42 | 2.4 | 2.4 | -0.83% | 257,287 | 61,960,621 |
| 2024-07-09 | 2.38 | 2.42 | 2.37 | 2.42 | +1.26% | 331,555 | 79,443,224 |
| 2024-07-08 | 2.41 | 2.42 | 2.38 | 2.39 | -0.83% | 285,780 | 68,433,793 |
| 2024-07-05 | 2.41 | 2.43 | 2.39 | 2.41 | 0% | 289,298 | 69,622,944 |
| 2024-07-04 | 2.44 | 2.45 | 2.4 | 2.41 | -0.82% | 338,583 | 82,097,642 |
| 2024-07-03 | 2.45 | 2.47 | 2.42 | 2.43 | -0.82% | 495,029 | 121,207,198 |
| 2024-07-02 | 2.4 | 2.47 | 2.4 | 2.45 | +2.08% | 529,587 | 128,811,587 |
| 2024-07-01 | 2.39 | 2.41 | 2.37 | 2.4 | +0.84% | 298,159 | 71,347,582 |
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：