股票概览
2.17
-0.91%
-0.02
2.17
开盘价
2.18
最高价
2.12
最低价
374,093
成交量
数据更新至: 2024-07-31
技术指标
2.10
MA5 (5日均线)
1.99
MA10 (10日均线)
1.91
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 | 2.17 | 2.18 | 2.12 | 2.17 | -0.91% | 374,093 | 80,284,994 |
| 2024-07-30 | 2.08 | 2.24 | 2.06 | 2.19 | +6.83% | 480,871 | 104,024,242 |
| 2024-07-29 | 2.05 | 2.11 | 2.03 | 2.05 | -0.97% | 333,422 | 68,924,923 |
| 2024-07-26 | 1.98 | 2.12 | 1.97 | 2.07 | +3.5% | 448,387 | 92,163,479 |
| 2024-07-25 | 1.96 | 2.04 | 1.95 | 2 | -0.99% | 440,562 | 87,523,928 |
| 2024-07-24 | 1.86 | 2.19 | 1.81 | 2.02 | +8.6% | 693,480 | 139,372,858 |
| 2024-07-23 | 1.91 | 1.95 | 1.86 | 1.86 | -2.62% | 235,333 | 44,908,454 |
| 2024-07-22 | 1.83 | 2.02 | 1.81 | 1.91 | +3.24% | 426,317 | 81,806,095 |
| 2024-07-19 | 1.78 | 1.93 | 1.75 | 1.85 | +4.52% | 317,678 | 58,641,939 |
| 2024-07-18 | 1.79 | 1.79 | 1.73 | 1.77 | -1.12% | 139,680 | 24,542,489 |
| 2024-07-17 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 102,147 | 18,316,562 |
| 2024-07-16 | 1.82 | 1.83 | 1.79 | 1.81 | 0% | 100,044 | 18,147,035 |
| 2024-07-15 | 1.84 | 1.85 | 1.8 | 1.81 | -2.16% | 117,964 | 21,388,422 |
| 2024-07-12 | 1.88 | 1.9 | 1.84 | 1.85 | -1.07% | 129,476 | 24,138,391 |
| 2024-07-11 | 1.79 | 1.88 | 1.79 | 1.87 | +6.86% | 208,422 | 38,401,445 |
| 2024-07-10 | 1.77 | 1.8 | 1.75 | 1.75 | -3.31% | 149,537 | 26,466,546 |
| 2024-07-09 | 1.8 | 1.82 | 1.73 | 1.81 | +0.56% | 231,010 | 41,164,623 |
| 2024-07-08 | 1.88 | 1.88 | 1.8 | 1.8 | -5.26% | 183,914 | 33,499,619 |
| 2024-07-05 | 1.84 | 1.9 | 1.8 | 1.9 | +3.26% | 183,786 | 34,341,954 |
| 2024-07-04 | 1.95 | 1.96 | 1.84 | 1.84 | -6.12% | 244,043 | 45,797,449 |
| 2024-07-03 | 1.9 | 1.98 | 1.9 | 1.96 | +3.7% | 271,282 | 53,090,965 |
| 2024-07-02 | 1.85 | 1.93 | 1.84 | 1.89 | +2.16% | 200,439 | 37,968,286 |
| 2024-07-01 | 1.8 | 1.87 | 1.79 | 1.85 | +2.78% | 143,043 | 26,168,083 |
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：