股票概览
1.96
+4.26%
+0.08
1.89
开盘价
1.96
最高价
1.87
最低价
418,496
成交量
数据更新至: 2024-07-31
技术指标
1.87
MA5 (5日均线)
1.87
MA10 (10日均线)
1.91
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 | 1.89 | 1.96 | 1.87 | 1.96 | +4.26% | 418,496 | 80,842,734 |
| 2024-07-30 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 217,715 | 40,794,227 |
| 2024-07-29 | 1.84 | 1.89 | 1.82 | 1.87 | +1.63% | 270,532 | 50,398,986 |
| 2024-07-26 | 1.79 | 1.84 | 1.79 | 1.84 | +2.22% | 277,847 | 50,876,261 |
| 2024-07-25 | 1.8 | 1.83 | 1.75 | 1.8 | -0.55% | 255,801 | 45,729,323 |
| 2024-07-24 | 1.86 | 1.88 | 1.8 | 1.81 | -3.21% | 339,826 | 62,072,016 |
| 2024-07-23 | 1.9 | 1.94 | 1.86 | 1.87 | -1.58% | 271,463 | 51,744,920 |
| 2024-07-22 | 1.88 | 1.92 | 1.86 | 1.9 | +0.53% | 230,963 | 43,788,510 |
| 2024-07-19 | 1.88 | 1.9 | 1.85 | 1.89 | +1.07% | 243,570 | 45,782,289 |
| 2024-07-18 | 1.91 | 1.91 | 1.82 | 1.87 | -2.09% | 359,946 | 66,866,458 |
| 2024-07-17 | 1.95 | 1.96 | 1.91 | 1.91 | -2.55% | 225,035 | 43,434,261 |
| 2024-07-16 | 1.96 | 1.98 | 1.93 | 1.96 | +0.51% | 237,871 | 46,495,948 |
| 2024-07-15 | 2 | 2 | 1.94 | 1.95 | -2.5% | 254,927 | 49,993,228 |
| 2024-07-12 | 1.98 | 2.03 | 1.98 | 2 | -0.99% | 284,746 | 57,119,104 |
| 2024-07-11 | 1.93 | 2.08 | 1.93 | 2.02 | +6.32% | 710,333 | 142,583,817 |
| 2024-07-10 | 1.96 | 1.96 | 1.89 | 1.9 | -3.55% | 310,666 | 59,577,650 |
| 2024-07-09 | 1.92 | 1.98 | 1.89 | 1.97 | +2.6% | 371,698 | 72,066,958 |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | -3.52% | 251,617 | 48,913,012 |
| 2024-07-05 | 1.96 | 2 | 1.92 | 1.99 | +1.02% | 231,390 | 45,518,124 |
| 2024-07-04 | 2.02 | 2.05 | 1.96 | 1.97 | -2.96% | 257,907 | 51,406,994 |
| 2024-07-03 | 2.03 | 2.06 | 2.02 | 2.03 | -0.49% | 204,311 | 41,709,584 |
| 2024-07-02 | 2.03 | 2.07 | 2.01 | 2.04 | +0.49% | 230,461 | 47,137,353 |
| 2024-07-01 | 2.04 | 2.04 | 1.97 | 2.03 | +0.5% | 290,365 | 58,337,689 |
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：