股票概览
1.73
+1.76%
+0.03
1.69
开盘价
1.73
最高价
1.68
最低价
61,836
成交量
数据更新至: 2024-07-31
技术指标
1.70
MA5 (5日均线)
1.69
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 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 61,836 | 10,582,922 |
| 2024-07-30 | 1.69 | 1.7 | 1.66 | 1.7 | +0.59% | 49,237 | 8,291,168 |
| 2024-07-29 | 1.69 | 1.71 | 1.66 | 1.69 | +0.6% | 59,177 | 9,973,013 |
| 2024-07-26 | 1.69 | 1.71 | 1.67 | 1.68 | -0.59% | 43,696 | 7,377,305 |
| 2024-07-25 | 1.67 | 1.71 | 1.65 | 1.69 | +1.81% | 57,568 | 9,671,353 |
| 2024-07-24 | 1.72 | 1.74 | 1.65 | 1.66 | -4.6% | 104,687 | 17,684,187 |
| 2024-07-23 | 1.72 | 1.83 | 1.72 | 1.74 | +0.58% | 169,784 | 30,121,476 |
| 2024-07-22 | 1.66 | 1.78 | 1.66 | 1.73 | +4.85% | 116,217 | 20,073,531 |
| 2024-07-19 | 1.63 | 1.66 | 1.61 | 1.65 | 0% | 55,368 | 9,077,057 |
| 2024-07-18 | 1.63 | 1.65 | 1.6 | 1.65 | 0% | 66,528 | 10,791,643 |
| 2024-07-17 | 1.67 | 1.68 | 1.64 | 1.65 | -1.2% | 51,009 | 8,458,169 |
| 2024-07-16 | 1.64 | 1.7 | 1.64 | 1.67 | +1.21% | 50,250 | 8,446,198 |
| 2024-07-15 | 1.71 | 1.71 | 1.65 | 1.65 | -3.51% | 49,651 | 8,274,685 |
| 2024-07-12 | 1.67 | 1.74 | 1.67 | 1.71 | +1.79% | 63,083 | 10,784,856 |
| 2024-07-11 | 1.66 | 1.69 | 1.66 | 1.68 | +2.44% | 57,547 | 9,647,871 |
| 2024-07-10 | 1.64 | 1.7 | 1.64 | 1.64 | 0% | 46,505 | 7,743,408 |
| 2024-07-09 | 1.61 | 1.66 | 1.58 | 1.64 | +1.86% | 59,227 | 9,632,210 |
| 2024-07-08 | 1.69 | 1.69 | 1.6 | 1.61 | -5.29% | 68,723 | 11,189,888 |
| 2024-07-05 | 1.66 | 1.72 | 1.65 | 1.7 | +2.41% | 74,149 | 12,618,440 |
| 2024-07-04 | 1.76 | 1.79 | 1.65 | 1.66 | -5.68% | 89,972 | 15,235,446 |
| 2024-07-03 | 1.7 | 1.82 | 1.69 | 1.76 | +2.92% | 103,869 | 18,422,523 |
| 2024-07-02 | 1.62 | 1.71 | 1.61 | 1.71 | +4.91% | 74,617 | 12,477,966 |
| 2024-07-01 | 1.59 | 1.63 | 1.58 | 1.63 | +1.88% | 39,375 | 6,326,644 |
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：