股票概览
2.03
+2.01%
+0.04
1.99
开盘价
2.04
最高价
1.98
最低价
375,415
成交量
数据更新至: 2024-07-31
技术指标
1.98
MA5 (5日均线)
1.98
MA10 (10日均线)
2.00
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 | 1.99 | 2.04 | 1.98 | 2.03 | +2.01% | 375,415 | 75,742,774 |
| 2024-07-30 | 1.96 | 2 | 1.95 | 1.99 | +1.53% | 256,079 | 50,543,952 |
| 2024-07-29 | 1.96 | 1.99 | 1.94 | 1.96 | -0.51% | 349,897 | 68,697,493 |
| 2024-07-26 | 1.95 | 1.98 | 1.95 | 1.97 | +1.03% | 212,384 | 41,728,203 |
| 2024-07-25 | 1.94 | 1.96 | 1.93 | 1.95 | +0.52% | 219,260 | 42,790,685 |
| 2024-07-24 | 1.96 | 1.97 | 1.93 | 1.94 | -1.02% | 293,421 | 57,179,116 |
| 2024-07-23 | 1.98 | 2 | 1.96 | 1.96 | -1.01% | 277,017 | 54,759,216 |
| 2024-07-22 | 2 | 2.01 | 1.97 | 1.98 | -1% | 325,076 | 64,540,248 |
| 2024-07-19 | 1.99 | 2.01 | 1.98 | 2 | +0.5% | 315,243 | 62,865,989 |
| 2024-07-18 | 2 | 2.01 | 1.98 | 1.99 | -0.5% | 281,134 | 56,077,779 |
| 2024-07-17 | 2.03 | 2.04 | 2 | 2 | -0.99% | 249,419 | 50,177,179 |
| 2024-07-16 | 2.05 | 2.06 | 2.01 | 2.02 | -1.46% | 291,753 | 59,428,865 |
| 2024-07-15 | 2.08 | 2.08 | 2.04 | 2.05 | -0.97% | 321,856 | 66,206,261 |
| 2024-07-12 | 2.07 | 2.08 | 2.05 | 2.07 | +0.49% | 237,795 | 49,243,410 |
| 2024-07-11 | 2.03 | 2.07 | 2.02 | 2.06 | +1.98% | 308,597 | 63,359,890 |
| 2024-07-10 | 2 | 2.04 | 2 | 2.02 | +0.5% | 246,111 | 49,722,906 |
| 2024-07-09 | 1.98 | 2.02 | 1.96 | 2.01 | +1.52% | 344,990 | 68,789,980 |
| 2024-07-08 | 2.01 | 2.02 | 1.98 | 1.98 | -1% | 251,582 | 50,316,085 |
| 2024-07-05 | 1.99 | 2.01 | 1.97 | 2 | +0.5% | 219,012 | 43,630,255 |
| 2024-07-04 | 2.03 | 2.03 | 1.98 | 1.99 | -1.49% | 270,557 | 54,058,551 |
| 2024-07-03 | 2.01 | 2.05 | 2 | 2.02 | +0.5% | 314,941 | 63,799,996 |
| 2024-07-02 | 2 | 2.02 | 1.99 | 2.01 | +0.5% | 255,889 | 51,403,909 |
| 2024-07-01 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 258,480 | 51,419,021 |
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：