股票概览
2.03
+12.78%
+0.23
1.73
开盘价
2.1
最高价
1.73
最低价
954,167
成交量
数据更新至: 2024-07-31
技术指标
1.74
MA5 (5日均线)
1.66
MA10 (10日均线)
1.62
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 | 1.73 | 2.1 | 1.73 | 2.03 | +12.78% | 954,167 | 186,262,562 |
| 2024-07-30 | 1.65 | 2 | 1.64 | 1.8 | +7.78% | 806,284 | 148,728,399 |
| 2024-07-29 | 1.64 | 1.68 | 1.61 | 1.67 | +2.45% | 236,887 | 39,126,656 |
| 2024-07-26 | 1.59 | 1.64 | 1.59 | 1.63 | +3.82% | 233,288 | 37,774,119 |
| 2024-07-25 | 1.54 | 1.59 | 1.53 | 1.57 | +0.64% | 114,432 | 17,859,521 |
| 2024-07-24 | 1.57 | 1.6 | 1.54 | 1.56 | -1.89% | 149,897 | 23,485,502 |
| 2024-07-23 | 1.6 | 1.64 | 1.57 | 1.59 | -0.63% | 196,763 | 31,676,137 |
| 2024-07-22 | 1.55 | 1.61 | 1.53 | 1.6 | +3.23% | 181,637 | 28,779,874 |
| 2024-07-19 | 1.55 | 1.56 | 1.52 | 1.55 | 0% | 118,960 | 18,351,978 |
| 2024-07-18 | 1.53 | 1.56 | 1.51 | 1.55 | 0% | 121,987 | 18,675,066 |
| 2024-07-17 | 1.57 | 1.59 | 1.54 | 1.55 | -1.9% | 154,247 | 24,004,315 |
| 2024-07-16 | 1.58 | 1.6 | 1.56 | 1.58 | 0% | 114,747 | 18,144,879 |
| 2024-07-15 | 1.61 | 1.62 | 1.57 | 1.58 | -2.47% | 166,325 | 26,373,531 |
| 2024-07-12 | 1.6 | 1.75 | 1.59 | 1.62 | +0.62% | 340,506 | 56,422,765 |
| 2024-07-11 | 1.57 | 1.62 | 1.57 | 1.61 | +5.23% | 282,952 | 45,147,804 |
| 2024-07-10 | 1.55 | 1.57 | 1.52 | 1.53 | -3.16% | 174,888 | 26,931,421 |
| 2024-07-09 | 1.58 | 1.61 | 1.52 | 1.58 | -1.86% | 285,423 | 44,700,200 |
| 2024-07-08 | 1.64 | 1.67 | 1.56 | 1.61 | -4.17% | 332,385 | 53,107,240 |
| 2024-07-05 | 1.52 | 1.77 | 1.49 | 1.68 | +9.8% | 513,059 | 84,473,629 |
| 2024-07-04 | 1.63 | 1.65 | 1.53 | 1.53 | -7.83% | 317,282 | 49,860,819 |
| 2024-07-03 | 1.59 | 1.73 | 1.58 | 1.66 | +3.11% | 426,387 | 71,169,177 |
| 2024-07-02 | 1.54 | 1.63 | 1.52 | 1.61 | +4.55% | 297,937 | 47,555,714 |
| 2024-07-01 | 1.53 | 1.55 | 1.5 | 1.54 | +0.65% | 108,269 | 16,508,692 |
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：