股票概览
2.03
+3.57%
+0.07
2.01
开盘价
2.06
最高价
2
最低价
545,635
成交量
数据更新至: 2024-07-31
技术指标
1.93
MA5 (5日均线)
1.92
MA10 (10日均线)
2.19
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 | 2.01 | 2.06 | 2 | 2.03 | +3.57% | 545,635 | 111,331,266 |
| 2024-07-30 | 1.85 | 1.96 | 1.85 | 1.96 | +4.81% | 205,599 | 39,246,435 |
| 2024-07-29 | 1.85 | 1.89 | 1.84 | 1.87 | -0.53% | 238,349 | 44,392,669 |
| 2024-07-26 | 1.87 | 1.92 | 1.86 | 1.88 | -0.53% | 248,675 | 46,930,904 |
| 2024-07-25 | 1.9 | 1.94 | 1.83 | 1.89 | -2.07% | 404,872 | 75,426,209 |
| 2024-07-24 | 1.95 | 2.03 | 1.92 | 1.93 | -4.46% | 580,964 | 113,078,679 |
| 2024-07-23 | 1.96 | 2.02 | 1.94 | 2.02 | +5.21% | 646,786 | 129,684,363 |
| 2024-07-22 | 1.8 | 1.92 | 1.76 | 1.92 | +4.92% | 604,082 | 109,980,459 |
| 2024-07-19 | 1.78 | 1.96 | 1.78 | 1.83 | -2.14% | 832,668 | 151,488,470 |
| 2024-07-18 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 3,792 | 709,104 |
| 2024-07-17 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 8,070 | 1,589,790 |
| 2024-07-16 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 4,523 | 936,261 |
| 2024-07-15 | 2.18 | 2.18 | 2.18 | 2.18 | -4.8% | 2,594 | 565,492 |
| 2024-07-12 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 2,500 | 572,500 |
| 2024-07-11 | 2.41 | 2.41 | 2.41 | 2.41 | -5.12% | 2,743 | 661,063 |
| 2024-07-10 | 2.54 | 2.54 | 2.54 | 2.54 | -4.87% | 350 | 88,900 |
| 2024-07-09 | 2.67 | 2.67 | 2.67 | 2.67 | -4.98% | 938 | 250,446 |
| 2024-07-05 | 2.72 | 2.92 | 2.68 | 2.81 | +2.55% | 157,100 | 44,124,359 |
| 2024-07-04 | 2.84 | 2.86 | 2.72 | 2.74 | -4.2% | 98,845 | 27,314,757 |
| 2024-07-03 | 2.86 | 2.94 | 2.84 | 2.86 | -0.69% | 87,813 | 25,352,647 |
| 2024-07-02 | 2.73 | 2.92 | 2.72 | 2.88 | +5.11% | 167,054 | 47,940,541 |
| 2024-07-01 | 2.71 | 2.76 | 2.64 | 2.74 | +2.24% | 83,351 | 22,495,258 |
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：