股票概览
2.3
+1.32%
+0.03
2.26
开盘价
2.32
最高价
2.25
最低价
135,802
成交量
数据更新至: 2024-07-31
技术指标
2.27
MA5 (5日均线)
2.25
MA10 (10日均线)
2.26
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 | 2.26 | 2.32 | 2.25 | 2.3 | +1.32% | 135,802 | 31,057,738 |
| 2024-07-30 | 2.24 | 2.27 | 2.24 | 2.27 | +0.44% | 34,381 | 7,772,245 |
| 2024-07-29 | 2.25 | 2.27 | 2.23 | 2.26 | 0% | 24,320 | 5,477,646 |
| 2024-07-26 | 2.23 | 2.27 | 2.23 | 2.26 | +0.89% | 31,985 | 7,222,774 |
| 2024-07-25 | 2.19 | 2.26 | 2.18 | 2.24 | +1.82% | 46,436 | 10,348,922 |
| 2024-07-24 | 2.22 | 2.24 | 2.2 | 2.2 | -1.35% | 39,743 | 8,795,589 |
| 2024-07-23 | 2.25 | 2.28 | 2.23 | 2.23 | -0.89% | 50,071 | 11,306,700 |
| 2024-07-22 | 2.26 | 2.3 | 2.24 | 2.25 | 0% | 49,693 | 11,258,965 |
| 2024-07-19 | 2.22 | 2.26 | 2.21 | 2.25 | +0.9% | 49,142 | 10,970,099 |
| 2024-07-18 | 2.26 | 2.26 | 2.2 | 2.23 | -0.89% | 51,517 | 11,447,968 |
| 2024-07-17 | 2.24 | 2.27 | 2.22 | 2.25 | +0.45% | 40,675 | 9,149,304 |
| 2024-07-16 | 2.23 | 2.28 | 2.21 | 2.24 | +0.45% | 49,864 | 11,182,102 |
| 2024-07-15 | 2.3 | 2.3 | 2.22 | 2.23 | -2.62% | 53,521 | 12,045,312 |
| 2024-07-12 | 2.29 | 2.32 | 2.27 | 2.29 | +0.88% | 75,475 | 17,346,745 |
| 2024-07-11 | 2.18 | 2.32 | 2.18 | 2.27 | +5.58% | 169,567 | 38,406,920 |
| 2024-07-10 | 2.24 | 2.25 | 2.11 | 2.15 | -6.11% | 126,706 | 27,455,314 |
| 2024-07-09 | 2.29 | 2.31 | 2.22 | 2.29 | +0.44% | 60,999 | 13,841,179 |
| 2024-07-08 | 2.35 | 2.36 | 2.28 | 2.28 | -3.39% | 43,638 | 10,079,172 |
| 2024-07-05 | 2.33 | 2.36 | 2.29 | 2.36 | +1.72% | 50,637 | 11,814,267 |
| 2024-07-04 | 2.37 | 2.39 | 2.32 | 2.32 | -2.11% | 62,488 | 14,687,770 |
| 2024-07-03 | 2.37 | 2.41 | 2.36 | 2.37 | -0.42% | 48,696 | 11,626,614 |
| 2024-07-02 | 2.34 | 2.4 | 2.32 | 2.38 | +1.71% | 73,101 | 17,372,347 |
| 2024-07-01 | 2.29 | 2.35 | 2.28 | 2.34 | +2.18% | 73,862 | 17,120,891 |
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：