股票概览
2.28
+3.17%
+0.07
2.22
开盘价
2.28
最高价
2.2
最低价
279,208
成交量
数据更新至: 2024-07-31
技术指标
2.20
MA5 (5日均线)
2.20
MA10 (10日均线)
2.21
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 | 2.22 | 2.28 | 2.2 | 2.28 | +3.17% | 279,208 | 62,915,041 |
| 2024-07-30 | 2.18 | 2.22 | 2.18 | 2.21 | +0.91% | 140,739 | 30,968,022 |
| 2024-07-29 | 2.18 | 2.2 | 2.16 | 2.19 | +0.46% | 134,275 | 29,348,244 |
| 2024-07-26 | 2.16 | 2.2 | 2.16 | 2.18 | +0.93% | 175,548 | 38,317,683 |
| 2024-07-25 | 2.18 | 2.19 | 2.14 | 2.16 | -0.92% | 279,462 | 60,499,570 |
| 2024-07-24 | 2.2 | 2.22 | 2.17 | 2.18 | -0.91% | 204,246 | 44,720,286 |
| 2024-07-23 | 2.22 | 2.26 | 2.2 | 2.2 | -0.9% | 187,095 | 41,734,650 |
| 2024-07-22 | 2.22 | 2.23 | 2.2 | 2.22 | 0% | 109,320 | 24,227,058 |
| 2024-07-19 | 2.19 | 2.23 | 2.18 | 2.22 | +0.91% | 168,131 | 37,094,617 |
| 2024-07-18 | 2.18 | 2.21 | 2.14 | 2.2 | +0.46% | 188,407 | 41,183,035 |
| 2024-07-17 | 2.19 | 2.2 | 2.16 | 2.19 | 0% | 169,369 | 36,939,094 |
| 2024-07-16 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 130,265 | 28,507,449 |
| 2024-07-15 | 2.21 | 2.21 | 2.18 | 2.18 | -1.36% | 139,413 | 30,532,282 |
| 2024-07-12 | 2.21 | 2.23 | 2.19 | 2.21 | 0% | 190,339 | 42,099,750 |
| 2024-07-11 | 2.19 | 2.23 | 2.18 | 2.21 | +1.84% | 216,388 | 47,848,893 |
| 2024-07-10 | 2.2 | 2.21 | 2.16 | 2.17 | -1.81% | 191,715 | 41,874,129 |
| 2024-07-09 | 2.21 | 2.23 | 2.16 | 2.21 | -0.45% | 269,652 | 59,246,271 |
| 2024-07-08 | 2.28 | 2.29 | 2.2 | 2.22 | -3.06% | 229,520 | 51,236,138 |
| 2024-07-05 | 2.29 | 2.3 | 2.26 | 2.29 | 0% | 179,692 | 40,994,811 |
| 2024-07-04 | 2.35 | 2.36 | 2.27 | 2.29 | -2.97% | 275,691 | 63,555,550 |
| 2024-07-03 | 2.34 | 2.41 | 2.34 | 2.36 | +0.43% | 328,405 | 78,023,685 |
| 2024-07-02 | 2.34 | 2.37 | 2.33 | 2.35 | +0.43% | 248,040 | 58,315,470 |
| 2024-07-01 | 2.33 | 2.35 | 2.29 | 2.34 | +0.43% | 260,099 | 60,315,006 |
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：