股票概览
1.76
+5.39%
+0.09
1.67
开盘价
1.76
最高价
1.66
最低价
116,484
成交量
数据更新至: 2024-07-31
技术指标
1.66
MA5 (5日均线)
1.64
MA10 (10日均线)
1.67
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 | 1.67 | 1.76 | 1.66 | 1.76 | +5.39% | 116,484 | 20,034,499 |
| 2024-07-30 | 1.63 | 1.67 | 1.63 | 1.67 | +1.83% | 82,436 | 13,672,053 |
| 2024-07-29 | 1.63 | 1.66 | 1.61 | 1.64 | +0.61% | 62,487 | 10,226,062 |
| 2024-07-26 | 1.6 | 1.63 | 1.6 | 1.63 | +1.88% | 65,375 | 10,568,791 |
| 2024-07-25 | 1.57 | 1.62 | 1.55 | 1.6 | +0.63% | 56,291 | 8,950,331 |
| 2024-07-24 | 1.61 | 1.62 | 1.57 | 1.59 | -1.24% | 81,427 | 12,982,580 |
| 2024-07-23 | 1.63 | 1.67 | 1.6 | 1.61 | -0.62% | 80,877 | 13,249,634 |
| 2024-07-22 | 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | 51,393 | 8,360,364 |
| 2024-07-19 | 1.63 | 1.65 | 1.61 | 1.63 | 0% | 58,978 | 9,592,547 |
| 2024-07-18 | 1.66 | 1.67 | 1.61 | 1.63 | -1.81% | 102,190 | 16,621,138 |
| 2024-07-17 | 1.69 | 1.7 | 1.64 | 1.66 | -1.19% | 56,823 | 9,453,610 |
| 2024-07-16 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 62,293 | 10,468,515 |
| 2024-07-15 | 1.74 | 1.75 | 1.68 | 1.69 | -3.43% | 76,156 | 12,955,003 |
| 2024-07-12 | 1.75 | 1.79 | 1.73 | 1.75 | 0% | 96,338 | 16,948,867 |
| 2024-07-11 | 1.66 | 1.77 | 1.66 | 1.75 | +6.71% | 184,351 | 31,853,049 |
| 2024-07-10 | 1.66 | 1.69 | 1.64 | 1.64 | -2.96% | 108,386 | 17,998,312 |
| 2024-07-09 | 1.73 | 1.83 | 1.66 | 1.69 | +1.81% | 175,810 | 29,959,705 |
| 2024-07-08 | 1.72 | 1.77 | 1.66 | 1.66 | -3.49% | 68,763 | 11,588,920 |
| 2024-07-05 | 1.68 | 1.73 | 1.66 | 1.72 | +1.78% | 59,457 | 10,170,813 |
| 2024-07-04 | 1.78 | 1.79 | 1.68 | 1.69 | -4.52% | 81,349 | 13,940,015 |
| 2024-07-03 | 1.75 | 1.82 | 1.74 | 1.77 | +1.14% | 107,328 | 19,179,878 |
| 2024-07-02 | 1.7 | 1.76 | 1.69 | 1.75 | +2.34% | 118,972 | 20,736,892 |
| 2024-07-01 | 1.66 | 1.71 | 1.64 | 1.71 | +3.01% | 67,626 | 11,343,759 |
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：