股票概览
1.68
+3.7%
+0.06
1.63
开盘价
1.69
最高价
1.62
最低价
405,159
成交量
数据更新至: 2024-07-31
技术指标
1.61
MA5 (5日均线)
1.61
MA10 (10日均线)
1.61
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 | 1.63 | 1.69 | 1.62 | 1.68 | +3.7% | 405,159 | 67,446,197 |
| 2024-07-30 | 1.58 | 1.62 | 1.58 | 1.62 | +1.89% | 270,012 | 43,339,994 |
| 2024-07-29 | 1.58 | 1.6 | 1.56 | 1.59 | 0% | 194,252 | 30,796,058 |
| 2024-07-26 | 1.56 | 1.59 | 1.55 | 1.59 | +1.92% | 209,881 | 33,075,054 |
| 2024-07-25 | 1.56 | 1.58 | 1.52 | 1.56 | -0.64% | 340,286 | 52,787,764 |
| 2024-07-24 | 1.62 | 1.67 | 1.57 | 1.57 | -2.48% | 385,771 | 62,158,762 |
| 2024-07-23 | 1.61 | 1.65 | 1.6 | 1.61 | -0.62% | 288,191 | 46,935,249 |
| 2024-07-22 | 1.6 | 1.62 | 1.58 | 1.62 | +0.62% | 221,574 | 35,540,785 |
| 2024-07-19 | 1.61 | 1.62 | 1.59 | 1.61 | 0% | 162,219 | 26,071,304 |
| 2024-07-18 | 1.6 | 1.62 | 1.57 | 1.61 | 0% | 204,734 | 32,693,110 |
| 2024-07-17 | 1.61 | 1.63 | 1.59 | 1.61 | 0% | 210,226 | 33,849,652 |
| 2024-07-16 | 1.6 | 1.63 | 1.59 | 1.61 | -0.62% | 183,213 | 29,467,738 |
| 2024-07-15 | 1.6 | 1.64 | 1.6 | 1.62 | +0.62% | 221,496 | 35,888,710 |
| 2024-07-12 | 1.62 | 1.65 | 1.6 | 1.61 | -1.23% | 224,970 | 36,501,173 |
| 2024-07-11 | 1.59 | 1.63 | 1.59 | 1.63 | +4.49% | 287,823 | 46,470,885 |
| 2024-07-10 | 1.59 | 1.61 | 1.55 | 1.56 | -2.5% | 254,913 | 40,188,032 |
| 2024-07-09 | 1.61 | 1.64 | 1.55 | 1.6 | -0.62% | 350,959 | 55,990,245 |
| 2024-07-08 | 1.66 | 1.68 | 1.61 | 1.61 | -4.73% | 375,868 | 61,378,848 |
| 2024-07-05 | 1.65 | 1.71 | 1.61 | 1.69 | +3.68% | 437,655 | 73,585,442 |
| 2024-07-04 | 1.69 | 1.7 | 1.63 | 1.63 | -4.12% | 315,299 | 52,286,875 |
| 2024-07-03 | 1.68 | 1.72 | 1.66 | 1.7 | +1.19% | 327,939 | 55,832,208 |
| 2024-07-02 | 1.64 | 1.71 | 1.63 | 1.68 | +1.82% | 328,759 | 55,181,467 |
| 2024-07-01 | 1.65 | 1.66 | 1.6 | 1.65 | -0.6% | 279,653 | 45,658,680 |
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：