股票概览
2.1
+2.94%
+0.06
2.03
开盘价
2.1
最高价
2.03
最低价
246,957
成交量
数据更新至: 2024-07-31
技术指标
2.02
MA5 (5日均线)
1.97
MA10 (10日均线)
2.04
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 | 2.03 | 2.1 | 2.03 | 2.1 | +2.94% | 246,957 | 51,313,458 |
| 2024-07-30 | 2.02 | 2.08 | 2 | 2.04 | +2% | 208,570 | 42,551,961 |
| 2024-07-29 | 2 | 2.04 | 1.96 | 2 | -0.5% | 219,255 | 43,920,546 |
| 2024-07-26 | 2.02 | 2.04 | 1.92 | 2.01 | +2.03% | 336,160 | 66,576,004 |
| 2024-07-25 | 1.84 | 2.13 | 1.83 | 1.97 | +5.35% | 349,112 | 69,519,946 |
| 2024-07-24 | 1.92 | 1.94 | 1.85 | 1.87 | -2.6% | 162,994 | 30,814,310 |
| 2024-07-23 | 1.96 | 2 | 1.91 | 1.92 | -3.03% | 142,487 | 27,819,714 |
| 2024-07-22 | 1.92 | 1.98 | 1.9 | 1.98 | +2.59% | 187,703 | 36,440,002 |
| 2024-07-19 | 1.92 | 1.97 | 1.91 | 1.93 | +0.52% | 155,119 | 30,070,855 |
| 2024-07-18 | 1.96 | 1.96 | 1.9 | 1.92 | -2.54% | 195,725 | 37,579,944 |
| 2024-07-17 | 2 | 2.03 | 1.96 | 1.97 | -1.5% | 163,169 | 32,487,115 |
| 2024-07-16 | 2.01 | 2.03 | 1.97 | 2 | -0.5% | 180,216 | 35,883,368 |
| 2024-07-15 | 2.09 | 2.09 | 2 | 2.01 | -4.74% | 270,683 | 54,955,561 |
| 2024-07-12 | 2.16 | 2.21 | 2.1 | 2.11 | -2.76% | 327,626 | 70,542,853 |
| 2024-07-11 | 2.18 | 2.2 | 2.13 | 2.17 | +0.46% | 396,026 | 85,662,535 |
| 2024-07-10 | 2.08 | 2.23 | 2.05 | 2.16 | +0.47% | 531,126 | 112,657,874 |
| 2024-07-09 | 2.21 | 2.26 | 2.06 | 2.15 | -4.44% | 633,777 | 135,138,612 |
| 2024-07-08 | 2.15 | 2.28 | 2.13 | 2.25 | -2.6% | 796,456 | 173,919,019 |
| 2024-07-05 | 1.99 | 2.36 | 1.92 | 2.31 | +17.26% | 939,444 | 212,083,729 |
| 2024-07-04 | 2.09 | 2.12 | 1.96 | 1.97 | -7.08% | 222,689 | 44,811,154 |
| 2024-07-03 | 2.1 | 2.16 | 2.06 | 2.12 | +0.95% | 171,636 | 36,346,721 |
| 2024-07-02 | 2.01 | 2.14 | 2.01 | 2.1 | +3.96% | 202,599 | 42,522,932 |
| 2024-07-01 | 2.05 | 2.07 | 1.97 | 2.02 | -2.42% | 155,045 | 31,179,806 |
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：