股票概览
1.72
+3.61%
+0.06
1.66
开盘价
1.73
最高价
1.65
最低价
221,864
成交量
数据更新至: 2024-07-31
技术指标
1.64
MA5 (5日均线)
1.64
MA10 (10日均线)
1.66
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 | 1.66 | 1.73 | 1.65 | 1.72 | +3.61% | 221,864 | 37,692,822 |
| 2024-07-30 | 1.62 | 1.66 | 1.61 | 1.66 | +2.47% | 168,396 | 27,581,818 |
| 2024-07-29 | 1.62 | 1.64 | 1.59 | 1.62 | 0% | 138,201 | 22,341,738 |
| 2024-07-26 | 1.59 | 1.63 | 1.59 | 1.62 | +1.25% | 141,771 | 22,859,387 |
| 2024-07-25 | 1.57 | 1.61 | 1.56 | 1.6 | +0.63% | 160,249 | 25,463,817 |
| 2024-07-24 | 1.62 | 1.63 | 1.57 | 1.59 | -2.45% | 243,378 | 38,836,450 |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.63 | 0% | 168,881 | 27,830,313 |
| 2024-07-22 | 1.63 | 1.66 | 1.62 | 1.63 | 0% | 176,477 | 28,862,602 |
| 2024-07-19 | 1.64 | 1.65 | 1.61 | 1.63 | -1.81% | 188,923 | 30,744,201 |
| 2024-07-18 | 1.66 | 1.66 | 1.62 | 1.66 | 0% | 154,983 | 25,424,407 |
| 2024-07-17 | 1.65 | 1.68 | 1.64 | 1.66 | +0.61% | 163,673 | 27,287,482 |
| 2024-07-16 | 1.64 | 1.67 | 1.63 | 1.65 | 0% | 150,739 | 24,874,913 |
| 2024-07-15 | 1.71 | 1.71 | 1.64 | 1.65 | -4.07% | 250,114 | 41,710,250 |
| 2024-07-12 | 1.7 | 1.77 | 1.69 | 1.72 | +1.18% | 257,110 | 44,551,788 |
| 2024-07-11 | 1.67 | 1.71 | 1.66 | 1.7 | +3.66% | 229,859 | 38,852,220 |
| 2024-07-10 | 1.65 | 1.67 | 1.63 | 1.64 | -1.8% | 120,990 | 19,929,712 |
| 2024-07-09 | 1.67 | 1.69 | 1.62 | 1.67 | 0% | 215,206 | 35,566,100 |
| 2024-07-08 | 1.72 | 1.73 | 1.66 | 1.67 | -2.91% | 170,228 | 28,544,409 |
| 2024-07-05 | 1.71 | 1.74 | 1.69 | 1.72 | 0% | 139,438 | 24,055,153 |
| 2024-07-04 | 1.79 | 1.8 | 1.69 | 1.72 | -4.44% | 247,575 | 43,006,756 |
| 2024-07-03 | 1.79 | 1.83 | 1.77 | 1.8 | +1.12% | 181,449 | 32,775,136 |
| 2024-07-02 | 1.75 | 1.82 | 1.73 | 1.78 | +1.71% | 234,574 | 41,918,064 |
| 2024-07-01 | 1.66 | 1.76 | 1.66 | 1.75 | +4.17% | 251,114 | 43,253,680 |
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：