股票概览
1.98
+3.13%
+0.06
1.92
开盘价
1.99
最高价
1.91
最低价
505,912
成交量
数据更新至: 2024-07-31
技术指标
1.93
MA5 (5日均线)
1.94
MA10 (10日均线)
1.99
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 | 1.92 | 1.99 | 1.91 | 1.98 | +3.13% | 505,912 | 99,441,304 |
| 2024-07-30 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 274,507 | 52,648,033 |
| 2024-07-29 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 237,666 | 45,598,236 |
| 2024-07-26 | 1.88 | 1.93 | 1.87 | 1.92 | +1.59% | 356,319 | 68,073,326 |
| 2024-07-25 | 1.87 | 1.9 | 1.85 | 1.89 | 0% | 300,465 | 56,378,072 |
| 2024-07-24 | 1.92 | 1.92 | 1.87 | 1.89 | -1.56% | 481,667 | 91,062,222 |
| 2024-07-23 | 1.98 | 1.99 | 1.92 | 1.92 | -3.03% | 513,403 | 100,091,340 |
| 2024-07-22 | 2 | 2.01 | 1.97 | 1.98 | -1% | 363,612 | 72,223,066 |
| 2024-07-19 | 2 | 2.02 | 1.99 | 2 | -0.5% | 306,101 | 61,314,098 |
| 2024-07-18 | 2.02 | 2.02 | 1.98 | 2.01 | -0.5% | 365,133 | 73,028,472 |
| 2024-07-17 | 2.06 | 2.06 | 2.02 | 2.02 | -1.94% | 275,156 | 55,978,407 |
| 2024-07-16 | 2.05 | 2.07 | 2.02 | 2.06 | +0.49% | 302,900 | 62,059,883 |
| 2024-07-15 | 2.07 | 2.08 | 2.03 | 2.05 | -1.44% | 311,179 | 63,658,229 |
| 2024-07-12 | 2.1 | 2.11 | 2.07 | 2.08 | -0.95% | 271,326 | 56,430,573 |
| 2024-07-11 | 2.04 | 2.1 | 2.04 | 2.1 | +4.48% | 577,886 | 119,708,493 |
| 2024-07-10 | 2.02 | 2.04 | 2 | 2.01 | -0.5% | 286,200 | 57,831,171 |
| 2024-07-09 | 1.97 | 2.03 | 1.95 | 2.02 | +3.06% | 539,214 | 107,338,841 |
| 2024-07-08 | 2.01 | 2.03 | 1.95 | 1.96 | -3.45% | 407,813 | 80,917,698 |
| 2024-07-05 | 2.01 | 2.04 | 1.98 | 2.03 | +1% | 335,526 | 67,472,387 |
| 2024-07-04 | 2.05 | 2.06 | 2 | 2.01 | -1.95% | 351,545 | 71,204,268 |
| 2024-07-03 | 2.05 | 2.07 | 2.04 | 2.05 | -0.49% | 275,578 | 56,614,362 |
| 2024-07-02 | 2.07 | 2.09 | 2.05 | 2.06 | -0.48% | 326,420 | 67,392,698 |
| 2024-07-01 | 2.06 | 2.07 | 2.02 | 2.07 | +0.49% | 376,336 | 76,942,604 |
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：