股票概览
1.56
+4%
+0.06
1.51
开盘价
1.58
最高价
1.5
最低价
328,506
成交量
数据更新至: 2024-07-31
技术指标
1.46
MA5 (5日均线)
1.43
MA10 (10日均线)
1.42
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 | 1.51 | 1.58 | 1.5 | 1.56 | +4% | 328,506 | 50,568,714 |
| 2024-07-30 | 1.47 | 1.6 | 1.45 | 1.5 | +2.04% | 394,838 | 60,241,894 |
| 2024-07-29 | 1.44 | 1.47 | 1.39 | 1.47 | +3.52% | 291,095 | 41,984,045 |
| 2024-07-26 | 1.41 | 1.48 | 1.41 | 1.42 | +3.65% | 296,594 | 42,538,930 |
| 2024-07-25 | 1.36 | 1.39 | 1.35 | 1.37 | 0% | 153,522 | 21,040,237 |
| 2024-07-24 | 1.4 | 1.44 | 1.36 | 1.37 | -4.2% | 253,204 | 35,272,150 |
| 2024-07-23 | 1.39 | 1.52 | 1.39 | 1.43 | +3.62% | 394,125 | 57,423,024 |
| 2024-07-22 | 1.37 | 1.39 | 1.35 | 1.38 | +0.73% | 108,848 | 14,909,819 |
| 2024-07-19 | 1.37 | 1.38 | 1.35 | 1.37 | -0.72% | 96,124 | 13,123,354 |
| 2024-07-18 | 1.38 | 1.4 | 1.35 | 1.38 | -0.72% | 124,682 | 17,042,754 |
| 2024-07-17 | 1.41 | 1.44 | 1.38 | 1.39 | -2.11% | 135,320 | 18,906,728 |
| 2024-07-16 | 1.4 | 1.43 | 1.39 | 1.42 | +2.16% | 124,761 | 17,574,886 |
| 2024-07-15 | 1.45 | 1.46 | 1.38 | 1.39 | -2.8% | 116,116 | 16,248,108 |
| 2024-07-12 | 1.42 | 1.48 | 1.41 | 1.43 | 0% | 190,060 | 27,596,478 |
| 2024-07-11 | 1.35 | 1.43 | 1.35 | 1.43 | +5.93% | 259,653 | 36,157,246 |
| 2024-07-10 | 1.39 | 1.4 | 1.35 | 1.35 | -3.57% | 135,518 | 18,463,017 |
| 2024-07-09 | 1.39 | 1.41 | 1.35 | 1.4 | 0% | 185,844 | 25,570,419 |
| 2024-07-08 | 1.44 | 1.45 | 1.38 | 1.4 | -3.45% | 152,349 | 21,387,568 |
| 2024-07-05 | 1.4 | 1.47 | 1.38 | 1.45 | +0.69% | 193,192 | 27,673,240 |
| 2024-07-04 | 1.52 | 1.54 | 1.42 | 1.44 | -6.49% | 253,019 | 37,007,064 |
| 2024-07-03 | 1.49 | 1.63 | 1.48 | 1.54 | +3.36% | 334,773 | 52,260,704 |
| 2024-07-02 | 1.42 | 1.51 | 1.41 | 1.49 | +4.93% | 264,207 | 39,043,642 |
| 2024-07-01 | 1.38 | 1.43 | 1.35 | 1.42 | +2.9% | 195,155 | 27,194,918 |
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：