股票概览
2.34
+2.18%
+0.05
2.29
开盘价
2.35
最高价
2.27
最低价
209,896
成交量
数据更新至: 2024-07-31
技术指标
2.27
MA5 (5日均线)
2.24
MA10 (10日均线)
2.25
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 | 2.29 | 2.35 | 2.27 | 2.34 | +2.18% | 209,896 | 48,717,873 |
| 2024-07-30 | 2.25 | 2.29 | 2.24 | 2.29 | +1.78% | 145,432 | 33,116,879 |
| 2024-07-29 | 2.25 | 2.26 | 2.22 | 2.25 | 0% | 107,524 | 24,121,898 |
| 2024-07-26 | 2.22 | 2.25 | 2.21 | 2.25 | +2.27% | 121,700 | 27,199,757 |
| 2024-07-25 | 2.17 | 2.22 | 2.15 | 2.2 | +0.92% | 94,343 | 20,660,372 |
| 2024-07-24 | 2.2 | 2.22 | 2.17 | 2.18 | -1.36% | 123,047 | 26,897,632 |
| 2024-07-23 | 2.23 | 2.28 | 2.2 | 2.21 | -0.9% | 154,400 | 34,705,266 |
| 2024-07-22 | 2.22 | 2.24 | 2.21 | 2.23 | 0% | 78,988 | 17,548,640 |
| 2024-07-19 | 2.21 | 2.24 | 2.2 | 2.23 | +0.45% | 86,667 | 19,250,006 |
| 2024-07-18 | 2.22 | 2.23 | 2.18 | 2.22 | -0.45% | 98,792 | 21,797,385 |
| 2024-07-17 | 2.25 | 2.26 | 2.22 | 2.23 | -0.89% | 89,909 | 20,094,084 |
| 2024-07-16 | 2.25 | 2.27 | 2.23 | 2.25 | -0.44% | 99,926 | 22,434,039 |
| 2024-07-15 | 2.27 | 2.31 | 2.26 | 2.26 | -0.44% | 139,252 | 31,735,699 |
| 2024-07-12 | 2.29 | 2.32 | 2.26 | 2.27 | -1.3% | 132,518 | 30,281,543 |
| 2024-07-11 | 2.25 | 2.32 | 2.25 | 2.3 | +4.07% | 199,680 | 45,594,290 |
| 2024-07-10 | 2.22 | 2.23 | 2.19 | 2.21 | -0.9% | 107,790 | 23,825,960 |
| 2024-07-09 | 2.21 | 2.24 | 2.15 | 2.23 | +0.45% | 200,581 | 44,175,354 |
| 2024-07-08 | 2.29 | 2.3 | 2.21 | 2.22 | -3.9% | 161,876 | 36,185,701 |
| 2024-07-05 | 2.25 | 2.32 | 2.22 | 2.31 | +2.67% | 169,414 | 38,629,238 |
| 2024-07-04 | 2.3 | 2.34 | 2.24 | 2.25 | -3.02% | 162,045 | 36,829,857 |
| 2024-07-03 | 2.32 | 2.38 | 2.31 | 2.32 | 0% | 215,240 | 50,406,032 |
| 2024-07-02 | 2.25 | 2.33 | 2.24 | 2.32 | +2.65% | 251,512 | 58,013,364 |
| 2024-07-01 | 2.19 | 2.26 | 2.19 | 2.26 | +2.73% | 132,176 | 29,483,744 |
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：