股票概览
2.01
+2.55%
+0.05
1.99
开盘价
2.02
最高价
1.96
最低价
90,752
成交量
数据更新至: 2024-07-31
技术指标
1.93
MA5 (5日均线)
1.90
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 | 1.99 | 2.02 | 1.96 | 2.01 | +2.55% | 90,752 | 18,104,339 |
| 2024-07-30 | 1.92 | 1.96 | 1.91 | 1.96 | +2.08% | 69,084 | 13,410,318 |
| 2024-07-29 | 1.9 | 1.93 | 1.88 | 1.92 | +1.05% | 68,678 | 13,078,827 |
| 2024-07-26 | 1.88 | 1.91 | 1.86 | 1.9 | +2.15% | 93,201 | 17,609,705 |
| 2024-07-25 | 1.83 | 1.87 | 1.82 | 1.86 | +1.64% | 77,808 | 14,365,930 |
| 2024-07-24 | 1.89 | 1.89 | 1.83 | 1.83 | -3.17% | 68,407 | 12,679,845 |
| 2024-07-23 | 1.9 | 1.95 | 1.88 | 1.89 | 0% | 83,906 | 16,137,194 |
| 2024-07-22 | 1.84 | 1.89 | 1.82 | 1.89 | +2.16% | 76,905 | 14,348,510 |
| 2024-07-19 | 1.87 | 1.87 | 1.81 | 1.85 | -1.6% | 72,042 | 13,314,871 |
| 2024-07-18 | 1.88 | 1.89 | 1.82 | 1.88 | -0.53% | 101,983 | 18,908,551 |
| 2024-07-17 | 1.88 | 1.91 | 1.87 | 1.89 | +0.53% | 85,199 | 16,070,351 |
| 2024-07-16 | 1.88 | 1.9 | 1.86 | 1.88 | -0.53% | 54,930 | 10,326,988 |
| 2024-07-15 | 1.93 | 1.94 | 1.86 | 1.89 | -2.07% | 69,824 | 13,159,982 |
| 2024-07-12 | 1.94 | 1.99 | 1.91 | 1.93 | 0% | 112,126 | 21,919,917 |
| 2024-07-11 | 1.88 | 1.94 | 1.87 | 1.93 | +3.76% | 116,678 | 22,276,901 |
| 2024-07-10 | 1.91 | 1.91 | 1.83 | 1.86 | -3.63% | 99,207 | 18,575,339 |
| 2024-07-09 | 1.93 | 1.95 | 1.86 | 1.93 | 0% | 117,846 | 22,447,721 |
| 2024-07-08 | 2.03 | 2.07 | 1.9 | 1.93 | -2.53% | 158,033 | 31,137,572 |
| 2024-07-05 | 1.96 | 2 | 1.93 | 1.98 | +0.51% | 77,764 | 15,331,569 |
| 2024-07-04 | 2.07 | 2.08 | 1.96 | 1.97 | -4.83% | 96,294 | 19,316,063 |
| 2024-07-03 | 2.06 | 2.1 | 2.05 | 2.07 | 0% | 63,726 | 13,286,298 |
| 2024-07-02 | 2.04 | 2.09 | 2.02 | 2.07 | +1.47% | 94,364 | 19,535,973 |
| 2024-07-01 | 2 | 2.04 | 1.98 | 2.04 | +2% | 87,674 | 17,648,861 |
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：