股票概览
1.16
+10.48%
+0.11
1.16
开盘价
1.16
最高价
1.16
最低价
127,401
成交量
数据更新至: 2024-07-31
技术指标
0.97
MA5 (5日均线)
1.03
MA10 (10日均线)
1.16
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 | 1.16 | 1.16 | 1.16 | 1.16 | +10.48% | 127,401 | 14,778,503 |
| 2024-07-30 | 1.05 | 1.05 | 1.05 | 1.05 | +10.53% | 95,462 | 10,023,530 |
| 2024-07-29 | 0.95 | 0.95 | 0.95 | 0.95 | +10.47% | 207,641 | 19,725,918 |
| 2024-07-26 | 0.77 | 0.89 | 0.77 | 0.86 | +6.17% | 4,473,007 | 373,360,153 |
| 2024-07-25 | 0.81 | 0.81 | 0.81 | 0.81 | -10% | 129,700 | 10,505,700 |
| 2024-07-24 | 0.9 | 0.9 | 0.9 | 0.9 | -10% | 119,187 | 10,726,830 |
| 2024-07-23 | 1.07 | 1.07 | 1 | 1 | -9.91% | 514,088 | 51,930,878 |
| 2024-07-22 | 1.23 | 1.23 | 1.11 | 1.11 | -9.76% | 1,107,371 | 126,773,177 |
| 2024-07-19 | 1.22 | 1.23 | 1.21 | 1.23 | 0% | 216,903 | 26,484,542 |
| 2024-07-18 | 1.23 | 1.23 | 1.21 | 1.23 | 0% | 138,798 | 16,964,986 |
| 2024-07-17 | 1.22 | 1.24 | 1.21 | 1.23 | 0% | 133,097 | 16,401,004 |
| 2024-07-16 | 1.24 | 1.24 | 1.22 | 1.23 | -1.6% | 302,313 | 37,188,841 |
| 2024-07-15 | 1.31 | 1.31 | 1.22 | 1.25 | -6.02% | 714,248 | 90,146,332 |
| 2024-07-12 | 1.34 | 1.36 | 1.33 | 1.33 | -0.75% | 366,411 | 49,262,857 |
| 2024-07-11 | 1.31 | 1.35 | 1.31 | 1.34 | +3.08% | 360,172 | 47,972,048 |
| 2024-07-10 | 1.31 | 1.33 | 1.3 | 1.3 | -0.76% | 206,255 | 27,031,878 |
| 2024-07-09 | 1.32 | 1.33 | 1.28 | 1.31 | -0.76% | 295,633 | 38,513,656 |
| 2024-07-08 | 1.34 | 1.34 | 1.31 | 1.32 | -1.49% | 153,556 | 20,307,608 |
| 2024-07-05 | 1.33 | 1.36 | 1.31 | 1.34 | +0.75% | 224,939 | 30,062,943 |
| 2024-07-04 | 1.37 | 1.38 | 1.33 | 1.33 | -2.92% | 289,546 | 38,942,334 |
| 2024-07-03 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 176,954 | 24,308,415 |
| 2024-07-02 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 222,070 | 30,687,625 |
| 2024-07-01 | 1.36 | 1.39 | 1.35 | 1.38 | +2.22% | 237,227 | 32,611,036 |
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：