股票概览
2.18
+1.87%
+0.04
2.15
开盘价
2.18
最高价
2.13
最低价
191,485
成交量
数据更新至: 2024-07-31
技术指标
2.15
MA5 (5日均线)
2.14
MA10 (10日均线)
2.11
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 | 2.15 | 2.18 | 2.13 | 2.18 | +1.87% | 191,485 | 41,349,418 |
| 2024-07-30 | 2.15 | 2.16 | 2.13 | 2.14 | -0.93% | 114,960 | 24,591,006 |
| 2024-07-29 | 2.15 | 2.18 | 2.13 | 2.16 | +0.93% | 141,932 | 30,599,707 |
| 2024-07-26 | 2.12 | 2.16 | 2.11 | 2.14 | +0.47% | 174,325 | 37,293,224 |
| 2024-07-25 | 2.18 | 2.18 | 2.12 | 2.13 | -2.29% | 213,379 | 45,572,873 |
| 2024-07-24 | 2.14 | 2.21 | 2.13 | 2.18 | +1.4% | 265,002 | 57,694,965 |
| 2024-07-23 | 2.14 | 2.17 | 2.13 | 2.15 | +0.47% | 186,877 | 40,267,240 |
| 2024-07-22 | 2.12 | 2.16 | 2.1 | 2.14 | +0.47% | 167,775 | 35,658,903 |
| 2024-07-19 | 2.07 | 2.14 | 2.07 | 2.13 | +2.4% | 234,730 | 49,763,204 |
| 2024-07-18 | 2.07 | 2.08 | 2.03 | 2.08 | +0.48% | 200,053 | 41,044,153 |
| 2024-07-17 | 2.11 | 2.12 | 2.06 | 2.07 | -2.36% | 169,144 | 35,200,430 |
| 2024-07-16 | 2.1 | 2.12 | 2.09 | 2.12 | +0.95% | 108,721 | 22,967,701 |
| 2024-07-15 | 2.15 | 2.15 | 2.09 | 2.1 | -1.87% | 138,354 | 29,191,211 |
| 2024-07-12 | 2.19 | 2.19 | 2.13 | 2.14 | -1.83% | 231,189 | 49,821,751 |
| 2024-07-11 | 2.12 | 2.18 | 2.11 | 2.18 | +6.86% | 415,887 | 89,226,087 |
| 2024-07-10 | 2.03 | 2.08 | 2.02 | 2.04 | 0% | 186,316 | 38,305,439 |
| 2024-07-09 | 2.03 | 2.05 | 1.99 | 2.04 | 0% | 178,615 | 36,084,807 |
| 2024-07-08 | 2.04 | 2.05 | 2.02 | 2.04 | -0.49% | 117,392 | 23,878,709 |
| 2024-07-05 | 2.01 | 2.05 | 2 | 2.05 | +1.49% | 132,583 | 26,938,889 |
| 2024-07-04 | 2.05 | 2.05 | 2.01 | 2.02 | -1.46% | 152,402 | 30,867,069 |
| 2024-07-03 | 2.05 | 2.07 | 2.03 | 2.05 | -0.49% | 132,021 | 27,037,492 |
| 2024-07-02 | 2.03 | 2.06 | 2.03 | 2.06 | +0.98% | 127,228 | 26,091,874 |
| 2024-07-01 | 2 | 2.05 | 1.99 | 2.04 | +2.51% | 165,469 | 33,592,225 |
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：