股票概览
1.37
-0.72%
-0.01
1.39
开盘价
1.4
最高价
1.33
最低价
308,208
成交量
数据更新至: 2024-07-31
技术指标
1.31
MA5 (5日均线)
1.27
MA10 (10日均线)
1.20
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 | 1.39 | 1.4 | 1.33 | 1.37 | -0.72% | 308,208 | 42,193,280 |
| 2024-07-30 | 1.27 | 1.42 | 1.26 | 1.38 | +8.66% | 376,626 | 50,671,565 |
| 2024-07-29 | 1.25 | 1.31 | 1.24 | 1.27 | +0.79% | 221,739 | 28,400,133 |
| 2024-07-26 | 1.25 | 1.28 | 1.22 | 1.26 | 0% | 250,538 | 31,312,744 |
| 2024-07-25 | 1.18 | 1.28 | 1.17 | 1.26 | +5% | 346,942 | 42,941,450 |
| 2024-07-24 | 1.18 | 1.21 | 1.16 | 1.2 | -0.83% | 304,404 | 36,055,496 |
| 2024-07-23 | 1.24 | 1.27 | 1.21 | 1.21 | -3.2% | 404,106 | 50,062,794 |
| 2024-07-22 | 1.27 | 1.35 | 1.23 | 1.25 | +4.17% | 503,361 | 63,903,943 |
| 2024-07-19 | 1.18 | 1.21 | 1.15 | 1.2 | -4% | 506,975 | 60,138,222 |
| 2024-07-18 | 1.27 | 1.31 | 1.22 | 1.25 | +5.93% | 565,263 | 71,387,595 |
| 2024-07-17 | 1.19 | 1.22 | 1.13 | 1.18 | -0.84% | 304,918 | 35,857,535 |
| 2024-07-16 | 1.19 | 1.28 | 1.15 | 1.19 | -4.03% | 407,884 | 50,431,787 |
| 2024-07-15 | 1.15 | 1.25 | 1.14 | 1.24 | +6.9% | 332,861 | 39,580,908 |
| 2024-07-12 | 1.09 | 1.17 | 1.07 | 1.16 | +7.41% | 392,574 | 44,241,618 |
| 2024-07-11 | 1.07 | 1.11 | 1.04 | 1.08 | 0% | 282,341 | 30,491,971 |
| 2024-07-10 | 1.18 | 1.18 | 1.06 | 1.08 | -5.26% | 371,059 | 40,898,661 |
| 2024-07-09 | 1.12 | 1.18 | 1.11 | 1.14 | +2.7% | 367,968 | 41,862,464 |
| 2024-07-08 | 1.11 | 1.19 | 1.09 | 1.11 | -0.89% | 516,562 | 58,979,833 |
| 2024-07-05 | 0.98 | 1.22 | 0.97 | 1.12 | +7.69% | 670,392 | 72,852,923 |
| 2024-07-04 | 1 | 1.07 | 0.93 | 1.04 | 0% | 694,918 | 68,745,764 |
| 2024-07-03 | 0.89 | 1.04 | 0.88 | 1.04 | +19.54% | 789,562 | 77,906,303 |
| 2024-07-02 | 0.79 | 0.89 | 0.78 | 0.87 | +6.1% | 483,670 | 40,916,770 |
| 2024-07-01 | 0.84 | 0.86 | 0.79 | 0.82 | +2.5% | 378,110 | 31,004,903 |
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：