股票概览
2.63
+20.09%
+0.44
2.27
开盘价
2.63
最高价
2.25
最低价
359,339
成交量
数据更新至: 2024-07-31
技术指标
2.28
MA5 (5日均线)
2.17
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 | 2.27 | 2.63 | 2.25 | 2.63 | +20.09% | 359,339 | 87,175,785 |
| 2024-07-30 | 2.12 | 2.22 | 2.08 | 2.19 | +2.82% | 183,135 | 39,718,549 |
| 2024-07-29 | 2.11 | 2.23 | 2.08 | 2.13 | +0.47% | 238,723 | 51,422,993 |
| 2024-07-26 | 2.3 | 2.38 | 2.1 | 2.12 | -9.79% | 300,857 | 68,376,432 |
| 2024-07-25 | 2.25 | 2.37 | 2.16 | 2.35 | +3.07% | 332,767 | 75,563,484 |
| 2024-07-24 | 2.04 | 2.32 | 2.02 | 2.28 | +9.09% | 365,008 | 79,910,993 |
| 2024-07-23 | 2.04 | 2.34 | 2.03 | 2.09 | +2.45% | 364,620 | 79,110,858 |
| 2024-07-22 | 1.88 | 2.08 | 1.86 | 2.04 | +5.7% | 237,531 | 47,272,623 |
| 2024-07-19 | 1.93 | 1.98 | 1.9 | 1.93 | -1.03% | 173,106 | 33,485,486 |
| 2024-07-18 | 1.89 | 1.95 | 1.78 | 1.95 | +3.72% | 223,440 | 41,810,422 |
| 2024-07-17 | 1.88 | 2.03 | 1.87 | 1.88 | +1.08% | 227,450 | 44,080,721 |
| 2024-07-16 | 1.77 | 1.91 | 1.75 | 1.86 | +5.08% | 173,528 | 32,112,138 |
| 2024-07-15 | 1.84 | 1.86 | 1.75 | 1.77 | -3.8% | 110,014 | 19,593,915 |
| 2024-07-12 | 1.8 | 1.89 | 1.8 | 1.84 | +1.66% | 149,384 | 27,628,307 |
| 2024-07-11 | 1.76 | 1.84 | 1.75 | 1.81 | +4.62% | 143,901 | 25,811,610 |
| 2024-07-10 | 1.82 | 1.84 | 1.71 | 1.73 | -5.46% | 157,344 | 27,599,296 |
| 2024-07-09 | 1.87 | 1.91 | 1.75 | 1.83 | -1.61% | 148,691 | 27,227,532 |
| 2024-07-08 | 1.95 | 1.95 | 1.84 | 1.86 | -6.06% | 144,362 | 27,275,139 |
| 2024-07-05 | 1.92 | 2.04 | 1.9 | 1.98 | +3.66% | 166,655 | 32,917,938 |
| 2024-07-04 | 2.01 | 2.04 | 1.9 | 1.91 | -8.17% | 226,854 | 44,292,453 |
| 2024-07-03 | 1.9 | 2.23 | 1.88 | 2.08 | +9.47% | 339,028 | 70,302,168 |
| 2024-07-02 | 1.82 | 1.92 | 1.79 | 1.9 | +3.83% | 163,051 | 30,424,166 |
| 2024-07-01 | 1.81 | 1.87 | 1.76 | 1.83 | +0.55% | 135,327 | 24,568,708 |
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：