股票概览
1.37
-1.44%
-0.02
1.46
开盘价
1.46
最高价
1.34
最低价
1,272,934
成交量
数据更新至: 2024-07-31
技术指标
1.37
MA5 (5日均线)
1.29
MA10 (10日均线)
1.15
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 | 1.46 | 1.46 | 1.34 | 1.37 | -1.44% | 1,272,934 | 178,889,706 |
| 2024-07-30 | 1.31 | 1.39 | 1.3 | 1.39 | +5.3% | 708,149 | 95,729,796 |
| 2024-07-29 | 1.27 | 1.39 | 1.27 | 1.32 | -1.49% | 1,114,439 | 146,098,461 |
| 2024-07-26 | 1.38 | 1.42 | 1.34 | 1.34 | -4.96% | 1,236,492 | 169,394,764 |
| 2024-07-25 | 1.41 | 1.41 | 1.27 | 1.41 | +5.22% | 1,934,939 | 260,536,180 |
| 2024-07-24 | 1.34 | 1.34 | 1.32 | 1.34 | +4.69% | 819,701 | 109,776,254 |
| 2024-07-23 | 1.28 | 1.28 | 1.18 | 1.28 | +4.92% | 944,866 | 120,251,084 |
| 2024-07-22 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 16,131 | 1,967,961 |
| 2024-07-19 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 23,803 | 2,761,174 |
| 2024-07-18 | 1.1 | 1.1 | 1.1 | 1.1 | +4.76% | 38,433 | 4,227,604 |
| 2024-07-17 | 1.05 | 1.05 | 1.05 | 1.05 | +5% | 84,006 | 8,820,677 |
| 2024-07-16 | 0.91 | 1 | 0.91 | 1 | +5.26% | 869,573 | 84,429,456 |
| 2024-07-15 | 0.96 | 1 | 0.93 | 0.95 | -3.06% | 626,945 | 60,348,958 |
| 2024-07-12 | 0.96 | 0.99 | 0.92 | 0.98 | +4.26% | 755,845 | 72,540,688 |
| 2024-07-11 | 0.89 | 0.96 | 0.89 | 0.94 | +1.08% | 645,604 | 59,692,736 |
| 2024-07-10 | 0.94 | 0.96 | 0.93 | 0.93 | -5.1% | 420,464 | 39,229,096 |
| 2024-07-09 | 0.98 | 1.02 | 0.98 | 0.98 | -4.85% | 720,860 | 70,981,123 |
| 2024-07-08 | 1.04 | 1.06 | 1.03 | 1.03 | -4.63% | 637,707 | 66,002,086 |
| 2024-07-05 | 1.05 | 1.09 | 0.99 | 1.08 | +3.85% | 1,432,801 | 148,367,402 |
| 2024-07-04 | 1 | 1.04 | 1 | 1.04 | +5.05% | 1,119,989 | 115,796,617 |
| 2024-07-03 | 0.95 | 1.03 | 0.95 | 0.99 | 0% | 945,582 | 93,120,266 |
| 2024-07-02 | 0.92 | 1.01 | 0.91 | 0.99 | +3.13% | 1,147,694 | 108,245,607 |
| 2024-07-01 | 0.98 | 1.03 | 0.96 | 0.96 | -4.95% | 839,340 | 81,388,519 |
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：