股票概览
1.62
+1.25%
+0.02
1.59
开盘价
1.63
最高价
1.57
最低价
466,745
成交量
数据更新至: 2024-07-31
技术指标
1.58
MA5 (5日均线)
1.57
MA10 (10日均线)
1.59
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 | 1.59 | 1.63 | 1.57 | 1.62 | +1.25% | 466,745 | 74,872,948 |
| 2024-07-30 | 1.55 | 1.62 | 1.54 | 1.6 | +2.56% | 424,272 | 67,417,856 |
| 2024-07-29 | 1.6 | 1.6 | 1.54 | 1.56 | -1.27% | 242,207 | 37,843,131 |
| 2024-07-26 | 1.54 | 1.58 | 1.54 | 1.58 | +2.6% | 189,362 | 29,603,415 |
| 2024-07-25 | 1.53 | 1.56 | 1.51 | 1.54 | 0% | 186,033 | 28,691,945 |
| 2024-07-24 | 1.54 | 1.57 | 1.53 | 1.54 | -0.65% | 227,435 | 35,131,124 |
| 2024-07-23 | 1.59 | 1.62 | 1.55 | 1.55 | -2.52% | 255,127 | 40,442,147 |
| 2024-07-22 | 1.55 | 1.6 | 1.54 | 1.59 | +1.92% | 273,578 | 43,164,538 |
| 2024-07-19 | 1.56 | 1.57 | 1.53 | 1.56 | -1.27% | 252,779 | 39,194,190 |
| 2024-07-18 | 1.56 | 1.58 | 1.52 | 1.58 | 0% | 313,117 | 48,618,046 |
| 2024-07-17 | 1.59 | 1.62 | 1.57 | 1.58 | -1.25% | 329,570 | 52,606,708 |
| 2024-07-16 | 1.61 | 1.62 | 1.57 | 1.6 | -1.84% | 403,215 | 64,027,537 |
| 2024-07-15 | 1.58 | 1.7 | 1.57 | 1.63 | +3.82% | 595,181 | 96,899,424 |
| 2024-07-12 | 1.55 | 1.65 | 1.55 | 1.57 | +0.64% | 479,550 | 76,807,795 |
| 2024-07-11 | 1.53 | 1.59 | 1.53 | 1.56 | +1.96% | 344,542 | 53,744,220 |
| 2024-07-10 | 1.57 | 1.58 | 1.52 | 1.53 | -3.77% | 305,571 | 47,225,277 |
| 2024-07-09 | 1.62 | 1.64 | 1.57 | 1.59 | -1.85% | 430,518 | 68,445,801 |
| 2024-07-08 | 1.69 | 1.69 | 1.62 | 1.62 | -4.14% | 244,501 | 40,114,500 |
| 2024-07-05 | 1.65 | 1.69 | 1.65 | 1.69 | +2.42% | 285,614 | 47,829,231 |
| 2024-07-04 | 1.7 | 1.72 | 1.65 | 1.65 | -4.07% | 396,780 | 66,436,705 |
| 2024-07-03 | 1.73 | 1.75 | 1.7 | 1.72 | -0.58% | 317,001 | 54,754,789 |
| 2024-07-02 | 1.76 | 1.79 | 1.72 | 1.73 | -2.26% | 384,019 | 67,386,245 |
| 2024-07-01 | 1.72 | 1.78 | 1.71 | 1.77 | +2.91% | 409,348 | 71,897,643 |
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：