股票概览
1.84
+2.79%
+0.05
1.79
开盘价
1.86
最高价
1.78
最低价
296,968
成交量
数据更新至: 2024-07-31
技术指标
1.76
MA5 (5日均线)
1.72
MA10 (10日均线)
1.73
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 | 1.79 | 1.86 | 1.78 | 1.84 | +2.79% | 296,968 | 54,492,064 |
| 2024-07-30 | 1.79 | 1.8 | 1.77 | 1.79 | +0.56% | 260,121 | 46,471,563 |
| 2024-07-29 | 1.73 | 1.79 | 1.72 | 1.78 | +2.89% | 322,287 | 56,874,461 |
| 2024-07-26 | 1.66 | 1.75 | 1.66 | 1.73 | +4.22% | 275,357 | 47,117,336 |
| 2024-07-25 | 1.66 | 1.67 | 1.63 | 1.66 | +0.61% | 118,442 | 19,541,726 |
| 2024-07-24 | 1.7 | 1.7 | 1.65 | 1.65 | -2.37% | 189,427 | 31,597,329 |
| 2024-07-23 | 1.69 | 1.74 | 1.68 | 1.69 | -0.59% | 202,488 | 34,771,601 |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 103,773 | 17,562,788 |
| 2024-07-19 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 113,516 | 19,213,414 |
| 2024-07-18 | 1.7 | 1.7 | 1.66 | 1.69 | -1.17% | 134,123 | 22,540,443 |
| 2024-07-17 | 1.72 | 1.74 | 1.7 | 1.71 | -1.16% | 118,805 | 20,324,088 |
| 2024-07-16 | 1.74 | 1.74 | 1.71 | 1.73 | 0% | 109,840 | 18,948,465 |
| 2024-07-15 | 1.77 | 1.77 | 1.72 | 1.73 | -2.26% | 117,049 | 20,364,757 |
| 2024-07-12 | 1.77 | 1.8 | 1.76 | 1.77 | 0% | 174,971 | 31,062,291 |
| 2024-07-11 | 1.7 | 1.77 | 1.7 | 1.77 | +5.99% | 315,214 | 54,999,868 |
| 2024-07-10 | 1.74 | 1.74 | 1.67 | 1.67 | -4.57% | 275,523 | 46,958,960 |
| 2024-07-09 | 1.72 | 1.75 | 1.7 | 1.75 | +2.34% | 225,895 | 39,068,986 |
| 2024-07-08 | 1.78 | 1.78 | 1.71 | 1.71 | -4.47% | 224,790 | 39,019,464 |
| 2024-07-05 | 1.78 | 1.83 | 1.75 | 1.79 | +0.56% | 288,721 | 51,607,626 |
| 2024-07-04 | 1.86 | 1.87 | 1.77 | 1.78 | -7.29% | 716,572 | 129,612,634 |
| 2024-07-03 | 1.77 | 1.96 | 1.77 | 1.92 | +7.87% | 1,004,946 | 193,044,696 |
| 2024-07-02 | 1.75 | 1.79 | 1.74 | 1.78 | +1.71% | 189,222 | 33,599,944 |
| 2024-07-01 | 1.72 | 1.76 | 1.7 | 1.75 | +1.74% | 141,529 | 24,482,986 |
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：