股票概览
1.75
+3.55%
+0.06
1.69
开盘价
1.75
最高价
1.68
最低价
130,082
成交量
数据更新至: 2024-07-31
技术指标
1.68
MA5 (5日均线)
1.68
MA10 (10日均线)
1.70
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 | 1.69 | 1.75 | 1.68 | 1.75 | +3.55% | 130,082 | 22,421,405 |
| 2024-07-30 | 1.67 | 1.69 | 1.66 | 1.69 | +0.6% | 77,358 | 13,018,753 |
| 2024-07-29 | 1.67 | 1.68 | 1.65 | 1.68 | +1.2% | 64,349 | 10,743,927 |
| 2024-07-26 | 1.64 | 1.67 | 1.64 | 1.66 | +1.22% | 75,004 | 12,435,670 |
| 2024-07-25 | 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | 82,819 | 13,602,507 |
| 2024-07-24 | 1.68 | 1.68 | 1.64 | 1.65 | -1.79% | 120,042 | 19,915,701 |
| 2024-07-23 | 1.68 | 1.71 | 1.68 | 1.68 | -0.59% | 102,836 | 17,439,349 |
| 2024-07-22 | 1.68 | 1.7 | 1.67 | 1.69 | 0% | 71,415 | 12,016,693 |
| 2024-07-19 | 1.68 | 1.69 | 1.66 | 1.69 | 0% | 85,143 | 14,284,772 |
| 2024-07-18 | 1.69 | 1.69 | 1.66 | 1.69 | 0% | 94,015 | 15,751,758 |
| 2024-07-17 | 1.7 | 1.71 | 1.69 | 1.69 | -0.59% | 76,582 | 13,014,662 |
| 2024-07-16 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 60,046 | 10,170,703 |
| 2024-07-15 | 1.72 | 1.73 | 1.69 | 1.7 | -1.16% | 80,720 | 13,752,055 |
| 2024-07-12 | 1.73 | 1.76 | 1.72 | 1.72 | -0.58% | 88,271 | 15,334,665 |
| 2024-07-11 | 1.7 | 1.73 | 1.69 | 1.73 | +2.98% | 124,800 | 21,429,178 |
| 2024-07-10 | 1.7 | 1.71 | 1.68 | 1.68 | -1.75% | 82,435 | 13,955,139 |
| 2024-07-09 | 1.7 | 1.72 | 1.66 | 1.71 | +0.59% | 113,435 | 19,182,988 |
| 2024-07-08 | 1.75 | 1.76 | 1.7 | 1.7 | -2.86% | 83,058 | 14,289,976 |
| 2024-07-05 | 1.72 | 1.76 | 1.71 | 1.75 | +1.74% | 108,324 | 18,882,316 |
| 2024-07-04 | 1.78 | 1.8 | 1.71 | 1.72 | -3.91% | 135,785 | 23,695,287 |
| 2024-07-03 | 1.79 | 1.81 | 1.77 | 1.79 | 0% | 176,149 | 31,606,547 |
| 2024-07-02 | 1.73 | 1.8 | 1.72 | 1.79 | +3.47% | 214,438 | 38,112,776 |
| 2024-07-01 | 1.69 | 1.74 | 1.68 | 1.73 | +2.37% | 120,713 | 20,673,707 |
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：