股票概览
1.14
0%
0
1.13
开盘价
1.15
最高价
1.11
最低价
985,948
成交量
数据更新至: 2024-07-31
技术指标
1.14
MA5 (5日均线)
1.11
MA10 (10日均线)
1.12
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 | 1.13 | 1.15 | 1.11 | 1.14 | 0% | 985,948 | 111,715,948 |
| 2024-07-30 | 1.12 | 1.15 | 1.11 | 1.14 | +1.79% | 945,487 | 106,824,460 |
| 2024-07-29 | 1.17 | 1.18 | 1.11 | 1.12 | -4.27% | 1,315,159 | 150,173,301 |
| 2024-07-26 | 1.17 | 1.17 | 1.15 | 1.17 | +5.41% | 604,065 | 70,635,265 |
| 2024-07-25 | 1.05 | 1.11 | 1.05 | 1.11 | +4.72% | 628,003 | 68,772,867 |
| 2024-07-24 | 1.08 | 1.09 | 1.04 | 1.06 | -1.85% | 937,259 | 99,766,478 |
| 2024-07-23 | 1.08 | 1.11 | 1.07 | 1.08 | 0% | 831,895 | 90,904,072 |
| 2024-07-22 | 1.09 | 1.1 | 1.06 | 1.08 | -1.82% | 848,809 | 91,822,232 |
| 2024-07-19 | 1.1 | 1.11 | 1.09 | 1.1 | 0% | 507,567 | 55,754,698 |
| 2024-07-18 | 1.1 | 1.11 | 1.09 | 1.1 | -1.79% | 755,515 | 82,995,776 |
| 2024-07-17 | 1.09 | 1.14 | 1.08 | 1.12 | +1.82% | 1,086,732 | 120,755,241 |
| 2024-07-16 | 1.11 | 1.12 | 1.09 | 1.1 | -0.9% | 723,999 | 79,785,433 |
| 2024-07-15 | 1.12 | 1.13 | 1.1 | 1.11 | -2.63% | 846,811 | 94,129,892 |
| 2024-07-12 | 1.12 | 1.16 | 1.11 | 1.14 | +0.88% | 1,138,250 | 129,658,040 |
| 2024-07-11 | 1.14 | 1.15 | 1.12 | 1.13 | +0.89% | 980,581 | 111,285,310 |
| 2024-07-10 | 1.12 | 1.16 | 1.11 | 1.12 | -1.75% | 926,326 | 104,641,211 |
| 2024-07-09 | 1.11 | 1.15 | 1.11 | 1.14 | +1.79% | 1,035,231 | 117,106,712 |
| 2024-07-08 | 1.15 | 1.16 | 1.11 | 1.12 | -4.27% | 1,060,081 | 120,158,382 |
| 2024-07-05 | 1.11 | 1.18 | 1.1 | 1.17 | +3.54% | 1,498,087 | 172,739,569 |
| 2024-07-04 | 1.18 | 1.19 | 1.13 | 1.13 | -5.04% | 1,442,504 | 165,069,498 |
| 2024-07-03 | 1.2 | 1.23 | 1.18 | 1.19 | -1.65% | 1,429,839 | 171,874,265 |
| 2024-07-02 | 1.23 | 1.26 | 1.2 | 1.21 | -0.82% | 1,844,045 | 226,188,974 |
| 2024-07-01 | 1.22 | 1.22 | 1.17 | 1.22 | +5.17% | 2,582,535 | 312,191,305 |
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：