股票概览
2.29
0%
0
2.25
开盘价
2.33
最高价
2.25
最低价
42,587
成交量
数据更新至: 2024-07-31
技术指标
2.30
MA5 (5日均线)
2.23
MA10 (10日均线)
2.13
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 | 2.25 | 2.33 | 2.25 | 2.29 | 0% | 42,587 | 9,724,704 |
| 2024-07-30 | 2.31 | 2.37 | 2.28 | 2.29 | -1.72% | 48,218 | 11,150,752 |
| 2024-07-29 | 2.19 | 2.33 | 2.14 | 2.33 | +4.48% | 62,255 | 13,814,871 |
| 2024-07-26 | 2.32 | 2.32 | 2.23 | 2.23 | -5.11% | 73,101 | 16,429,570 |
| 2024-07-25 | 2.42 | 2.42 | 2.3 | 2.35 | +1.29% | 107,731 | 25,554,623 |
| 2024-07-24 | 2.19 | 2.32 | 2.16 | 2.32 | +4.98% | 88,746 | 20,033,924 |
| 2024-07-23 | 2.1 | 2.21 | 2.09 | 2.21 | +5.24% | 79,415 | 17,445,942 |
| 2024-07-22 | 2.04 | 2.12 | 2.01 | 2.1 | +2.44% | 38,219 | 7,982,197 |
| 2024-07-19 | 2.05 | 2.09 | 2.04 | 2.05 | -1.44% | 18,394 | 3,799,145 |
| 2024-07-18 | 2.1 | 2.1 | 2 | 2.08 | -1.42% | 28,041 | 5,754,214 |
| 2024-07-17 | 2.09 | 2.13 | 2.07 | 2.11 | +0.48% | 29,652 | 6,208,603 |
| 2024-07-16 | 2.02 | 2.12 | 2.01 | 2.1 | +2.94% | 31,071 | 6,475,169 |
| 2024-07-15 | 2.05 | 2.06 | 2.02 | 2.04 | -1.45% | 22,745 | 4,630,139 |
| 2024-07-12 | 2.02 | 2.09 | 1.99 | 2.07 | +2.99% | 37,103 | 7,584,762 |
| 2024-07-11 | 2.03 | 2.04 | 1.96 | 2.01 | +1.01% | 31,189 | 6,263,571 |
| 2024-07-10 | 2.01 | 2.01 | 1.96 | 1.99 | 0% | 14,898 | 2,959,320 |
| 2024-07-09 | 1.9 | 2.02 | 1.89 | 1.99 | +2.58% | 21,314 | 4,169,914 |
| 2024-07-08 | 2.02 | 2.03 | 1.94 | 1.94 | -4.9% | 26,952 | 5,290,330 |
| 2024-07-05 | 1.94 | 2.05 | 1.94 | 2.04 | +1.49% | 21,782 | 4,380,886 |
| 2024-07-04 | 2.1 | 2.11 | 2.01 | 2.01 | -5.19% | 35,519 | 7,225,131 |
| 2024-07-03 | 2.06 | 2.15 | 2.06 | 2.12 | +0.95% | 29,451 | 6,211,600 |
| 2024-07-02 | 2.04 | 2.13 | 2.01 | 2.1 | +3.45% | 31,787 | 6,628,650 |
| 2024-07-01 | 2.06 | 2.08 | 1.96 | 2.03 | -0.49% | 30,535 | 6,146,210 |
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：