股票概览
2.35
+2.17%
+0.05
2.31
开盘价
2.37
最高价
2.28
最低价
19,390
成交量
数据更新至: 2024-07-31
技术指标
2.30
MA5 (5日均线)
2.32
MA10 (10日均线)
2.29
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 | 2.31 | 2.37 | 2.28 | 2.35 | +2.17% | 19,390 | 4,501,447 |
| 2024-07-30 | 2.28 | 2.32 | 2.25 | 2.3 | +1.32% | 14,353 | 3,292,160 |
| 2024-07-29 | 2.3 | 2.3 | 2.24 | 2.27 | -0.87% | 10,654 | 2,417,415 |
| 2024-07-26 | 2.3 | 2.34 | 2.27 | 2.29 | -0.87% | 17,695 | 4,051,927 |
| 2024-07-25 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 17,156 | 3,934,608 |
| 2024-07-24 | 2.31 | 2.39 | 2.27 | 2.31 | -2.53% | 24,744 | 5,736,456 |
| 2024-07-23 | 2.4 | 2.49 | 2.34 | 2.37 | -1.66% | 46,225 | 11,191,576 |
| 2024-07-22 | 2.32 | 2.44 | 2.27 | 2.41 | +3.43% | 37,698 | 8,961,583 |
| 2024-07-19 | 2.23 | 2.34 | 2.23 | 2.33 | +4.48% | 47,036 | 10,829,831 |
| 2024-07-18 | 2.25 | 2.25 | 2.15 | 2.23 | -1.33% | 24,369 | 5,313,219 |
| 2024-07-17 | 2.26 | 2.28 | 2.23 | 2.26 | -0.44% | 21,311 | 4,796,260 |
| 2024-07-16 | 2.24 | 2.28 | 2.22 | 2.27 | +1.79% | 20,514 | 4,619,324 |
| 2024-07-15 | 2.27 | 2.29 | 2.21 | 2.23 | -2.62% | 12,017 | 2,682,467 |
| 2024-07-12 | 2.27 | 2.32 | 2.25 | 2.29 | +0.88% | 13,377 | 3,050,641 |
| 2024-07-11 | 2.25 | 2.29 | 2.22 | 2.27 | +2.71% | 11,692 | 2,643,467 |
| 2024-07-10 | 2.24 | 2.24 | 2.18 | 2.21 | -1.34% | 13,396 | 2,963,001 |
| 2024-07-09 | 2.19 | 2.25 | 2.17 | 2.24 | 0% | 14,669 | 3,248,939 |
| 2024-07-08 | 2.34 | 2.34 | 2.23 | 2.24 | -4.68% | 21,697 | 4,882,611 |
| 2024-07-05 | 2.34 | 2.35 | 2.28 | 2.35 | +0.86% | 17,159 | 3,988,278 |
| 2024-07-04 | 2.42 | 2.42 | 2.32 | 2.33 | -4.51% | 24,869 | 5,835,260 |
| 2024-07-03 | 2.39 | 2.45 | 2.39 | 2.44 | +1.67% | 27,918 | 6,783,945 |
| 2024-07-02 | 2.38 | 2.42 | 2.33 | 2.4 | +1.27% | 12,531 | 2,992,421 |
| 2024-07-01 | 2.33 | 2.38 | 2.31 | 2.37 | +0.85% | 10,662 | 2,499,183 |
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：