股票概览
1.77
+1.72%
+0.03
1.78
开盘价
1.8
最高价
1.75
最低价
1,683,420
成交量
数据更新至: 2024-07-31
技术指标
1.72
MA5 (5日均线)
1.72
MA10 (10日均线)
1.71
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 | 1.78 | 1.8 | 1.75 | 1.77 | +1.72% | 1,683,420 | 297,878,589 |
| 2024-07-30 | 1.71 | 1.76 | 1.7 | 1.74 | +1.75% | 1,605,307 | 277,816,184 |
| 2024-07-29 | 1.71 | 1.74 | 1.7 | 1.71 | 0% | 902,018 | 155,066,890 |
| 2024-07-26 | 1.69 | 1.72 | 1.69 | 1.71 | +1.18% | 810,298 | 138,075,620 |
| 2024-07-25 | 1.72 | 1.72 | 1.68 | 1.69 | -1.74% | 1,084,275 | 184,043,271 |
| 2024-07-24 | 1.73 | 1.78 | 1.71 | 1.72 | -1.15% | 1,755,725 | 304,356,300 |
| 2024-07-23 | 1.69 | 1.83 | 1.69 | 1.74 | +2.96% | 3,012,770 | 531,386,761 |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.69 | -0.59% | 917,102 | 155,123,646 |
| 2024-07-19 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 814,090 | 137,839,108 |
| 2024-07-18 | 1.68 | 1.71 | 1.65 | 1.7 | +0.59% | 1,495,298 | 250,490,821 |
| 2024-07-17 | 1.69 | 1.71 | 1.67 | 1.69 | 0% | 902,486 | 152,446,621 |
| 2024-07-16 | 1.69 | 1.7 | 1.68 | 1.69 | -0.59% | 766,358 | 129,387,304 |
| 2024-07-15 | 1.72 | 1.74 | 1.69 | 1.7 | -1.16% | 1,060,955 | 181,256,640 |
| 2024-07-12 | 1.73 | 1.76 | 1.71 | 1.72 | -1.15% | 1,141,444 | 197,769,218 |
| 2024-07-11 | 1.71 | 1.75 | 1.7 | 1.74 | +2.96% | 1,553,885 | 268,813,776 |
| 2024-07-10 | 1.7 | 1.72 | 1.68 | 1.69 | -1.17% | 900,463 | 152,622,903 |
| 2024-07-09 | 1.69 | 1.72 | 1.65 | 1.71 | +1.18% | 1,638,172 | 276,411,431 |
| 2024-07-08 | 1.72 | 1.73 | 1.68 | 1.69 | -2.31% | 1,144,879 | 194,953,402 |
| 2024-07-05 | 1.7 | 1.74 | 1.7 | 1.73 | +1.76% | 1,050,698 | 180,845,480 |
| 2024-07-04 | 1.76 | 1.77 | 1.7 | 1.7 | -3.95% | 1,587,320 | 274,847,578 |
| 2024-07-03 | 1.78 | 1.82 | 1.76 | 1.77 | -1.12% | 1,481,796 | 265,090,773 |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | +1.7% | 1,592,146 | 284,379,063 |
| 2024-07-01 | 1.72 | 1.77 | 1.71 | 1.76 | +1.73% | 1,654,572 | 288,991,143 |
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：