股票概览
1.63
+1.24%
+0.02
1.57
开盘价
1.64
最高价
1.57
最低价
62,215
成交量
数据更新至: 2024-07-31
技术指标
1.62
MA5 (5日均线)
1.67
MA10 (10日均线)
1.73
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 | 1.57 | 1.64 | 1.57 | 1.63 | +1.24% | 62,215 | 10,023,557 |
| 2024-07-30 | 1.61 | 1.62 | 1.56 | 1.61 | -0.62% | 74,452 | 11,913,675 |
| 2024-07-29 | 1.63 | 1.63 | 1.59 | 1.62 | -1.22% | 48,140 | 7,743,000 |
| 2024-07-26 | 1.6 | 1.65 | 1.6 | 1.64 | +1.86% | 55,926 | 9,102,675 |
| 2024-07-25 | 1.64 | 1.64 | 1.57 | 1.61 | -2.42% | 163,742 | 25,933,112 |
| 2024-07-24 | 1.72 | 1.72 | 1.64 | 1.65 | -4.07% | 84,231 | 14,044,778 |
| 2024-07-23 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 41,604 | 7,186,143 |
| 2024-07-22 | 1.75 | 1.75 | 1.72 | 1.73 | -1.7% | 56,730 | 9,803,988 |
| 2024-07-19 | 1.75 | 1.77 | 1.73 | 1.76 | +2.33% | 43,756 | 7,671,701 |
| 2024-07-18 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 41,729 | 7,199,100 |
| 2024-07-17 | 1.78 | 1.78 | 1.73 | 1.75 | -1.69% | 52,884 | 9,209,383 |
| 2024-07-16 | 1.79 | 1.79 | 1.76 | 1.78 | -0.56% | 38,278 | 6,802,873 |
| 2024-07-15 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 39,383 | 7,060,408 |
| 2024-07-12 | 1.78 | 1.82 | 1.77 | 1.8 | +1.12% | 74,879 | 13,464,940 |
| 2024-07-11 | 1.74 | 1.78 | 1.71 | 1.78 | +2.3% | 56,734 | 9,913,150 |
| 2024-07-10 | 1.74 | 1.76 | 1.73 | 1.74 | -1.14% | 39,932 | 6,934,530 |
| 2024-07-09 | 1.79 | 1.8 | 1.74 | 1.76 | -1.68% | 49,836 | 8,793,795 |
| 2024-07-08 | 1.8 | 1.81 | 1.77 | 1.79 | -1.65% | 35,529 | 6,355,033 |
| 2024-07-05 | 1.8 | 1.82 | 1.78 | 1.82 | +1.11% | 35,957 | 6,499,172 |
| 2024-07-04 | 1.81 | 1.83 | 1.79 | 1.8 | -1.64% | 40,544 | 7,331,622 |
| 2024-07-03 | 1.8 | 1.84 | 1.79 | 1.83 | +1.67% | 50,153 | 9,129,515 |
| 2024-07-02 | 1.78 | 1.83 | 1.77 | 1.8 | +0.56% | 52,447 | 9,447,938 |
| 2024-07-01 | 1.72 | 1.81 | 1.71 | 1.79 | +4.07% | 83,797 | 14,753,653 |
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：