股票概览
1.94
+3.19%
+0.06
1.88
开盘价
1.95
最高价
1.87
最低价
652,724
成交量
数据更新至: 2024-07-31
技术指标
1.88
MA5 (5日均线)
1.88
MA10 (10日均线)
1.92
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 | 1.88 | 1.95 | 1.87 | 1.94 | +3.19% | 652,724 | 125,062,264 |
| 2024-07-30 | 1.87 | 1.88 | 1.86 | 1.88 | +0.53% | 277,702 | 51,950,930 |
| 2024-07-29 | 1.85 | 1.88 | 1.85 | 1.87 | +0.54% | 340,949 | 63,713,746 |
| 2024-07-26 | 1.84 | 1.87 | 1.84 | 1.86 | +1.09% | 294,014 | 54,581,910 |
| 2024-07-25 | 1.84 | 1.86 | 1.83 | 1.84 | -0.54% | 326,165 | 60,216,941 |
| 2024-07-24 | 1.88 | 1.88 | 1.85 | 1.85 | -1.6% | 457,248 | 85,039,045 |
| 2024-07-23 | 1.88 | 1.9 | 1.87 | 1.88 | 0% | 437,915 | 82,693,331 |
| 2024-07-22 | 1.9 | 1.91 | 1.88 | 1.88 | -1.57% | 453,010 | 85,550,945 |
| 2024-07-19 | 1.92 | 1.93 | 1.9 | 1.91 | -1.04% | 478,999 | 91,798,832 |
| 2024-07-18 | 1.93 | 1.94 | 1.91 | 1.93 | 0% | 403,673 | 77,752,865 |
| 2024-07-17 | 1.94 | 1.95 | 1.93 | 1.93 | -0.52% | 334,295 | 64,782,444 |
| 2024-07-16 | 1.95 | 1.95 | 1.93 | 1.94 | -0.51% | 214,810 | 41,674,476 |
| 2024-07-15 | 1.97 | 1.97 | 1.94 | 1.95 | -0.51% | 373,319 | 72,879,860 |
| 2024-07-12 | 1.95 | 1.97 | 1.94 | 1.96 | +0.51% | 374,599 | 73,347,323 |
| 2024-07-11 | 1.92 | 1.96 | 1.91 | 1.95 | +0.52% | 458,421 | 88,901,940 |
| 2024-07-10 | 1.96 | 1.96 | 1.93 | 1.94 | -1.02% | 387,094 | 75,336,534 |
| 2024-07-09 | 1.94 | 1.97 | 1.92 | 1.96 | +1.55% | 459,560 | 89,277,103 |
| 2024-07-08 | 1.96 | 1.97 | 1.92 | 1.93 | -1.53% | 429,626 | 83,296,584 |
| 2024-07-05 | 1.96 | 1.98 | 1.95 | 1.96 | 0% | 328,572 | 64,547,458 |
| 2024-07-04 | 2 | 2.01 | 1.96 | 1.96 | -2% | 448,665 | 88,831,719 |
| 2024-07-03 | 1.99 | 2.02 | 1.99 | 2 | 0% | 403,506 | 80,873,292 |
| 2024-07-02 | 1.96 | 2.01 | 1.95 | 2 | +2.04% | 727,706 | 144,450,161 |
| 2024-07-01 | 1.93 | 1.97 | 1.93 | 1.96 | +1.03% | 435,957 | 85,124,249 |
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：