股票概览
2.08
+2.97%
+0.06
2.01
开盘价
2.08
最高价
2
最低价
71,635
成交量
数据更新至: 2024-07-31
技术指标
2.01
MA5 (5日均线)
1.99
MA10 (10日均线)
2.02
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 | 2.08 | 2 | 2.08 | +2.97% | 71,635 | 14,748,939 |
| 2024-07-30 | 1.97 | 2.02 | 1.97 | 2.02 | +1.51% | 41,151 | 8,250,554 |
| 2024-07-29 | 2 | 2 | 1.96 | 1.99 | 0% | 41,012 | 8,127,493 |
| 2024-07-26 | 1.98 | 2 | 1.97 | 1.99 | +1.02% | 37,301 | 7,396,347 |
| 2024-07-25 | 1.94 | 1.99 | 1.92 | 1.97 | +1.55% | 53,860 | 10,527,694 |
| 2024-07-24 | 1.96 | 1.99 | 1.94 | 1.94 | -1.52% | 45,287 | 8,874,044 |
| 2024-07-23 | 2.01 | 2.03 | 1.97 | 1.97 | -1.5% | 48,164 | 9,664,877 |
| 2024-07-22 | 1.98 | 2.03 | 1.97 | 2 | 0% | 35,983 | 7,213,531 |
| 2024-07-19 | 1.97 | 2.02 | 1.96 | 2 | +1.52% | 53,517 | 10,650,005 |
| 2024-07-18 | 1.96 | 1.99 | 1.92 | 1.97 | 0% | 67,339 | 13,122,633 |
| 2024-07-17 | 1.97 | 1.99 | 1.96 | 1.97 | 0% | 37,724 | 7,439,372 |
| 2024-07-16 | 1.99 | 2 | 1.96 | 1.97 | -1.01% | 44,335 | 8,751,098 |
| 2024-07-15 | 2.04 | 2.04 | 1.98 | 1.99 | -1.97% | 82,448 | 16,481,226 |
| 2024-07-12 | 2.05 | 2.08 | 2.02 | 2.03 | -1.46% | 57,086 | 11,685,444 |
| 2024-07-11 | 2.03 | 2.06 | 2 | 2.06 | +2.49% | 74,226 | 15,109,534 |
| 2024-07-10 | 2 | 2.04 | 1.99 | 2.01 | -2.43% | 77,560 | 15,587,586 |
| 2024-07-09 | 2.08 | 2.1 | 2 | 2.06 | -1.9% | 128,474 | 26,250,361 |
| 2024-07-08 | 2.24 | 2.26 | 2.07 | 2.1 | -3.67% | 175,619 | 37,647,431 |
| 2024-07-05 | 2.09 | 2.2 | 2.04 | 2.18 | +5.31% | 150,728 | 32,456,223 |
| 2024-07-04 | 2.13 | 2.13 | 2.06 | 2.07 | -2.82% | 64,943 | 13,547,276 |
| 2024-07-03 | 2.13 | 2.18 | 2.1 | 2.13 | -0.47% | 77,696 | 16,675,849 |
| 2024-07-02 | 2.04 | 2.16 | 2.03 | 2.14 | +3.88% | 117,384 | 24,928,470 |
| 2024-07-01 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 41,664 | 8,494,756 |
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：