股票概览
2.28
+1.79%
+0.04
2.23
开盘价
2.29
最高价
2.19
最低价
629,594
成交量
数据更新至: 2024-07-31
技术指标
2.20
MA5 (5日均线)
2.16
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 | 2.23 | 2.29 | 2.19 | 2.28 | +1.79% | 629,594 | 141,993,441 |
| 2024-07-30 | 2.22 | 2.32 | 2.2 | 2.24 | +0.45% | 597,121 | 134,753,007 |
| 2024-07-29 | 2.18 | 2.26 | 2.17 | 2.23 | 0% | 781,843 | 173,459,891 |
| 2024-07-26 | 2.12 | 2.23 | 2.11 | 2.23 | +9.85% | 794,867 | 175,926,709 |
| 2024-07-25 | 2.02 | 2.05 | 2 | 2.03 | 0% | 130,948 | 26,559,874 |
| 2024-07-24 | 2.1 | 2.11 | 2.02 | 2.03 | -3.33% | 228,581 | 46,853,561 |
| 2024-07-23 | 2.13 | 2.15 | 2.1 | 2.1 | -1.41% | 149,699 | 31,701,328 |
| 2024-07-22 | 2.15 | 2.16 | 2.11 | 2.13 | -1.84% | 187,254 | 39,808,210 |
| 2024-07-19 | 2.14 | 2.18 | 2.1 | 2.17 | +0.93% | 189,981 | 40,761,001 |
| 2024-07-18 | 2.13 | 2.17 | 2.1 | 2.15 | +0.47% | 192,577 | 40,990,025 |
| 2024-07-17 | 2.17 | 2.18 | 2.13 | 2.14 | -1.83% | 171,869 | 36,910,179 |
| 2024-07-16 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 114,123 | 24,772,795 |
| 2024-07-15 | 2.21 | 2.21 | 2.17 | 2.17 | -2.25% | 147,140 | 32,172,696 |
| 2024-07-12 | 2.26 | 2.26 | 2.2 | 2.22 | -0.45% | 221,433 | 49,475,000 |
| 2024-07-11 | 2.15 | 2.23 | 2.15 | 2.23 | +4.69% | 324,023 | 71,407,771 |
| 2024-07-10 | 2.15 | 2.18 | 2.13 | 2.13 | -1.39% | 150,304 | 32,335,466 |
| 2024-07-09 | 2.13 | 2.17 | 2.1 | 2.16 | +0.93% | 209,959 | 44,934,297 |
| 2024-07-08 | 2.2 | 2.2 | 2.13 | 2.14 | -3.17% | 198,297 | 42,873,757 |
| 2024-07-05 | 2.16 | 2.22 | 2.14 | 2.21 | +1.84% | 177,419 | 38,783,232 |
| 2024-07-04 | 2.25 | 2.25 | 2.16 | 2.17 | -2.69% | 195,207 | 42,921,264 |
| 2024-07-03 | 2.23 | 2.26 | 2.22 | 2.23 | 0% | 136,674 | 30,610,838 |
| 2024-07-02 | 2.22 | 2.25 | 2.2 | 2.23 | 0% | 147,499 | 32,916,102 |
| 2024-07-01 | 2.2 | 2.24 | 2.18 | 2.23 | +1.83% | 196,426 | 43,445,706 |
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：