股票概览
2.43
0%
0
2.38
开盘价
2.48
最高价
2.35
最低价
384,991
成交量
数据更新至: 2024-07-31
技术指标
2.34
MA5 (5日均线)
2.29
MA10 (10日均线)
2.31
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 | 2.38 | 2.48 | 2.35 | 2.43 | 0% | 384,991 | 92,798,076 |
| 2024-07-30 | 2.3 | 2.52 | 2.28 | 2.43 | +5.19% | 442,136 | 106,255,415 |
| 2024-07-29 | 2.27 | 2.32 | 2.24 | 2.31 | +0.87% | 178,665 | 40,694,554 |
| 2024-07-26 | 2.23 | 2.39 | 2.21 | 2.29 | +3.15% | 190,968 | 43,729,813 |
| 2024-07-25 | 2.2 | 2.23 | 2.17 | 2.22 | +0.91% | 79,057 | 17,479,070 |
| 2024-07-24 | 2.25 | 2.25 | 2.19 | 2.2 | -2.22% | 125,181 | 27,738,107 |
| 2024-07-23 | 2.27 | 2.31 | 2.24 | 2.25 | -0.88% | 151,443 | 34,573,218 |
| 2024-07-22 | 2.24 | 2.28 | 2.22 | 2.27 | +0.89% | 94,209 | 21,186,759 |
| 2024-07-19 | 2.26 | 2.27 | 2.24 | 2.25 | -0.88% | 92,079 | 20,748,264 |
| 2024-07-18 | 2.26 | 2.29 | 2.23 | 2.27 | -0.44% | 160,631 | 36,179,327 |
| 2024-07-17 | 2.25 | 2.33 | 2.24 | 2.28 | +0.88% | 183,254 | 41,889,032 |
| 2024-07-16 | 2.29 | 2.29 | 2.24 | 2.26 | -1.31% | 116,098 | 26,238,371 |
| 2024-07-15 | 2.35 | 2.35 | 2.26 | 2.29 | -2.55% | 222,574 | 50,887,954 |
| 2024-07-12 | 2.31 | 2.42 | 2.31 | 2.35 | +1.73% | 325,864 | 77,089,498 |
| 2024-07-11 | 2.28 | 2.39 | 2.26 | 2.31 | +2.67% | 279,639 | 64,825,923 |
| 2024-07-10 | 2.27 | 2.28 | 2.22 | 2.25 | -1.32% | 193,789 | 43,579,360 |
| 2024-07-09 | 2.31 | 2.33 | 2.19 | 2.28 | -0.87% | 290,121 | 65,162,734 |
| 2024-07-08 | 2.39 | 2.42 | 2.28 | 2.3 | -6.12% | 393,864 | 91,623,382 |
| 2024-07-05 | 2.51 | 2.53 | 2.34 | 2.45 | -5.77% | 597,878 | 144,634,845 |
| 2024-07-04 | 2.81 | 2.81 | 2.59 | 2.6 | +1.96% | 764,640 | 207,626,175 |
| 2024-07-03 | 2.4 | 2.55 | 2.4 | 2.55 | +9.91% | 123,564 | 31,310,808 |
| 2024-07-02 | 2.28 | 2.34 | 2.26 | 2.32 | +1.75% | 110,557 | 25,655,747 |
| 2024-07-01 | 2.24 | 2.28 | 2.23 | 2.28 | +1.33% | 69,230 | 15,634,443 |
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：