股票概览
2.01
+2.03%
+0.04
1.96
开盘价
2.02
最高价
1.96
最低价
160,528
成交量
数据更新至: 2024-07-31
技术指标
1.96
MA5 (5日均线)
1.96
MA10 (10日均线)
1.97
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 | 1.96 | 2.02 | 1.96 | 2.01 | +2.03% | 160,528 | 32,102,666 |
| 2024-07-30 | 1.95 | 1.97 | 1.93 | 1.97 | +1.03% | 77,229 | 15,083,959 |
| 2024-07-29 | 1.94 | 1.97 | 1.93 | 1.95 | +0.52% | 86,845 | 16,899,813 |
| 2024-07-26 | 1.91 | 1.94 | 1.91 | 1.94 | +1.57% | 73,573 | 14,184,957 |
| 2024-07-25 | 1.92 | 1.94 | 1.9 | 1.91 | -1.04% | 89,878 | 17,253,497 |
| 2024-07-24 | 1.94 | 1.95 | 1.91 | 1.93 | -0.52% | 82,791 | 15,953,680 |
| 2024-07-23 | 1.97 | 1.99 | 1.94 | 1.94 | -1.52% | 66,414 | 13,031,142 |
| 2024-07-22 | 1.97 | 2.01 | 1.94 | 1.97 | +0.51% | 97,237 | 19,158,847 |
| 2024-07-19 | 1.97 | 1.97 | 1.93 | 1.96 | -0.51% | 112,894 | 22,044,317 |
| 2024-07-18 | 2.01 | 2.02 | 1.95 | 1.97 | -1.99% | 149,883 | 29,627,318 |
| 2024-07-17 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 76,502 | 15,397,736 |
| 2024-07-16 | 2.05 | 2.06 | 2.01 | 2.03 | -1.46% | 134,110 | 27,225,867 |
| 2024-07-15 | 2.04 | 2.07 | 2 | 2.06 | +2.49% | 203,080 | 41,504,483 |
| 2024-07-12 | 1.99 | 2.08 | 1.99 | 2.01 | +1.01% | 150,772 | 30,638,793 |
| 2024-07-11 | 1.94 | 2 | 1.94 | 1.99 | +3.11% | 191,578 | 37,965,552 |
| 2024-07-10 | 1.93 | 1.96 | 1.91 | 1.93 | -0.52% | 100,402 | 19,458,480 |
| 2024-07-09 | 1.94 | 1.95 | 1.89 | 1.94 | +1.04% | 122,391 | 23,536,770 |
| 2024-07-08 | 1.95 | 1.95 | 1.91 | 1.92 | -2.04% | 96,589 | 18,646,934 |
| 2024-07-05 | 1.94 | 1.97 | 1.92 | 1.96 | +0.51% | 82,050 | 15,957,572 |
| 2024-07-04 | 2 | 2 | 1.94 | 1.95 | -2.01% | 131,452 | 25,855,861 |
| 2024-07-03 | 1.97 | 2.01 | 1.96 | 1.99 | +1.02% | 148,534 | 29,607,691 |
| 2024-07-02 | 1.97 | 1.99 | 1.94 | 1.97 | +1.03% | 124,989 | 24,655,777 |
| 2024-07-01 | 1.94 | 1.99 | 1.93 | 1.95 | -1.02% | 129,823 | 25,369,677 |
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：