股票概览
1.8
+1.69%
+0.03
1.74
开盘价
1.8
最高价
1.74
最低价
288,803
成交量
数据更新至: 2024-07-31
技术指标
1.74
MA5 (5日均线)
1.72
MA10 (10日均线)
1.68
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 | 1.74 | 1.8 | 1.74 | 1.8 | +1.69% | 288,803 | 51,352,002 |
| 2024-07-30 | 1.74 | 1.77 | 1.73 | 1.77 | +1.14% | 204,471 | 35,884,185 |
| 2024-07-29 | 1.73 | 1.78 | 1.72 | 1.75 | 0% | 332,992 | 58,207,901 |
| 2024-07-26 | 1.65 | 1.75 | 1.64 | 1.75 | +6.06% | 416,835 | 71,171,207 |
| 2024-07-25 | 1.62 | 1.67 | 1.61 | 1.65 | +1.23% | 203,427 | 33,404,317 |
| 2024-07-24 | 1.67 | 1.67 | 1.63 | 1.63 | -2.4% | 240,909 | 39,594,011 |
| 2024-07-23 | 1.69 | 1.73 | 1.67 | 1.67 | -1.18% | 284,115 | 48,349,818 |
| 2024-07-22 | 1.69 | 1.71 | 1.67 | 1.69 | -1.17% | 320,048 | 53,950,315 |
| 2024-07-19 | 1.73 | 1.8 | 1.69 | 1.71 | -2.84% | 454,007 | 78,266,046 |
| 2024-07-18 | 1.7 | 1.81 | 1.68 | 1.76 | +1.73% | 535,292 | 93,206,699 |
| 2024-07-17 | 1.8 | 1.82 | 1.7 | 1.73 | -2.81% | 478,278 | 83,318,601 |
| 2024-07-16 | 1.74 | 1.89 | 1.74 | 1.78 | -1.11% | 790,991 | 142,237,728 |
| 2024-07-15 | 1.84 | 2.05 | 1.76 | 1.8 | -5.26% | 1,168,983 | 216,962,474 |
| 2024-07-12 | 1.9 | 1.9 | 1.9 | 1.9 | +9.83% | 168,026 | 31,925,016 |
| 2024-07-11 | 1.65 | 1.73 | 1.62 | 1.73 | +10.19% | 469,192 | 79,072,443 |
| 2024-07-10 | 1.56 | 1.57 | 1.5 | 1.57 | +9.79% | 479,134 | 74,183,121 |
| 2024-07-09 | 1.46 | 1.48 | 1.39 | 1.43 | -1.38% | 235,518 | 33,501,456 |
| 2024-07-08 | 1.52 | 1.53 | 1.45 | 1.45 | -4.61% | 171,203 | 25,284,592 |
| 2024-07-05 | 1.49 | 1.53 | 1.46 | 1.52 | +2.01% | 174,603 | 26,263,743 |
| 2024-07-04 | 1.58 | 1.59 | 1.48 | 1.49 | -5.1% | 245,174 | 37,004,333 |
| 2024-07-03 | 1.54 | 1.61 | 1.54 | 1.57 | +1.95% | 266,263 | 41,875,682 |
| 2024-07-02 | 1.48 | 1.55 | 1.47 | 1.54 | +4.05% | 278,345 | 42,595,226 |
| 2024-07-01 | 1.5 | 1.5 | 1.43 | 1.48 | -0.67% | 282,590 | 41,400,592 |
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：