股票概览
1.52
+10.14%
+0.14
1.37
开盘价
1.52
最高价
1.37
最低价
3,162,970
成交量
数据更新至: 2024-07-31
技术指标
1.40
MA5 (5日均线)
1.39
MA10 (10日均线)
1.40
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 | 1.37 | 1.52 | 1.37 | 1.52 | +10.14% | 3,162,970 | 473,888,237 |
| 2024-07-30 | 1.38 | 1.4 | 1.36 | 1.38 | -0.72% | 741,765 | 101,996,560 |
| 2024-07-29 | 1.35 | 1.44 | 1.35 | 1.39 | +1.46% | 920,019 | 128,274,393 |
| 2024-07-26 | 1.33 | 1.37 | 1.33 | 1.37 | +3.01% | 719,929 | 97,419,042 |
| 2024-07-25 | 1.32 | 1.34 | 1.31 | 1.33 | 0% | 494,737 | 65,645,371 |
| 2024-07-24 | 1.36 | 1.37 | 1.32 | 1.33 | -4.32% | 920,878 | 123,801,055 |
| 2024-07-23 | 1.38 | 1.45 | 1.36 | 1.39 | 0% | 1,025,208 | 143,469,676 |
| 2024-07-22 | 1.38 | 1.41 | 1.37 | 1.39 | 0% | 574,762 | 79,739,590 |
| 2024-07-19 | 1.41 | 1.44 | 1.39 | 1.39 | -2.8% | 720,914 | 101,596,694 |
| 2024-07-18 | 1.42 | 1.45 | 1.38 | 1.43 | +0.7% | 787,366 | 111,707,977 |
| 2024-07-17 | 1.46 | 1.49 | 1.42 | 1.42 | -4.7% | 1,232,535 | 178,032,497 |
| 2024-07-16 | 1.39 | 1.54 | 1.38 | 1.49 | +5.67% | 1,977,302 | 290,386,405 |
| 2024-07-15 | 1.42 | 1.49 | 1.4 | 1.41 | 0% | 1,006,938 | 145,041,445 |
| 2024-07-12 | 1.4 | 1.42 | 1.38 | 1.41 | +0.71% | 646,370 | 90,574,602 |
| 2024-07-11 | 1.36 | 1.43 | 1.36 | 1.4 | +2.19% | 778,632 | 108,924,105 |
| 2024-07-10 | 1.36 | 1.42 | 1.34 | 1.37 | 0% | 628,356 | 87,064,930 |
| 2024-07-09 | 1.37 | 1.4 | 1.32 | 1.37 | -0.72% | 727,262 | 99,054,852 |
| 2024-07-08 | 1.42 | 1.43 | 1.37 | 1.38 | -3.5% | 639,123 | 88,819,309 |
| 2024-07-05 | 1.42 | 1.45 | 1.37 | 1.43 | 0% | 739,019 | 104,627,102 |
| 2024-07-04 | 1.51 | 1.52 | 1.42 | 1.43 | -6.54% | 1,356,617 | 198,298,056 |
| 2024-07-03 | 1.45 | 1.59 | 1.44 | 1.53 | +4.79% | 1,715,861 | 261,307,712 |
| 2024-07-02 | 1.42 | 1.55 | 1.41 | 1.46 | +2.82% | 1,323,618 | 195,040,401 |
| 2024-07-01 | 1.41 | 1.44 | 1.39 | 1.42 | +0.71% | 659,213 | 93,415,067 |
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：