股票概览
2.2
+1.85%
+0.04
2.16
开盘价
2.2
最高价
2.15
最低价
326,808
成交量
数据更新至: 2024-07-31
技术指标
2.14
MA5 (5日均线)
2.14
MA10 (10日均线)
2.17
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 | 2.16 | 2.2 | 2.15 | 2.2 | +1.85% | 326,808 | 71,125,747 |
| 2024-07-30 | 2.14 | 2.16 | 2.12 | 2.16 | +1.41% | 141,757 | 30,443,539 |
| 2024-07-29 | 2.13 | 2.14 | 2.11 | 2.13 | -0.47% | 107,910 | 22,948,143 |
| 2024-07-26 | 2.09 | 2.16 | 2.09 | 2.14 | +2.88% | 134,388 | 28,609,330 |
| 2024-07-25 | 2.07 | 2.1 | 2.06 | 2.08 | 0% | 106,692 | 22,246,229 |
| 2024-07-24 | 2.13 | 2.14 | 2.08 | 2.08 | -2.35% | 135,413 | 28,501,872 |
| 2024-07-23 | 2.15 | 2.19 | 2.13 | 2.13 | -0.93% | 141,908 | 30,725,083 |
| 2024-07-22 | 2.15 | 2.18 | 2.13 | 2.15 | 0% | 103,530 | 22,319,137 |
| 2024-07-19 | 2.14 | 2.16 | 2.12 | 2.15 | 0% | 97,548 | 20,901,885 |
| 2024-07-18 | 2.14 | 2.15 | 2.11 | 2.15 | +0.47% | 141,981 | 30,300,172 |
| 2024-07-17 | 2.14 | 2.17 | 2.13 | 2.14 | -0.47% | 120,574 | 25,927,702 |
| 2024-07-16 | 2.16 | 2.17 | 2.14 | 2.15 | -0.46% | 100,762 | 21,713,569 |
| 2024-07-15 | 2.18 | 2.18 | 2.15 | 2.16 | -0.92% | 110,552 | 23,897,858 |
| 2024-07-12 | 2.21 | 2.22 | 2.17 | 2.18 | -1.36% | 100,068 | 21,973,201 |
| 2024-07-11 | 2.2 | 2.23 | 2.18 | 2.21 | +2.31% | 180,510 | 39,810,437 |
| 2024-07-10 | 2.2 | 2.2 | 2.14 | 2.16 | -1.82% | 186,946 | 40,499,117 |
| 2024-07-09 | 2.2 | 2.23 | 2.13 | 2.2 | -1.35% | 250,606 | 54,568,627 |
| 2024-07-08 | 2.28 | 2.29 | 2.22 | 2.23 | -2.62% | 136,442 | 30,623,168 |
| 2024-07-05 | 2.27 | 2.3 | 2.24 | 2.29 | +0.44% | 100,089 | 22,754,554 |
| 2024-07-04 | 2.31 | 2.33 | 2.26 | 2.28 | -1.3% | 130,028 | 29,643,358 |
| 2024-07-03 | 2.33 | 2.35 | 2.3 | 2.31 | -0.86% | 127,805 | 29,696,832 |
| 2024-07-02 | 2.26 | 2.35 | 2.25 | 2.33 | +3.1% | 295,433 | 68,286,308 |
| 2024-07-01 | 2.22 | 2.27 | 2.2 | 2.26 | +1.8% | 134,470 | 30,100,211 |
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：