股票概览
1.7
+2.41%
+0.04
1.64
开盘价
1.71
最高价
1.64
最低价
116,933
成交量
数据更新至: 2024-07-31
技术指标
1.66
MA5 (5日均线)
1.67
MA10 (10日均线)
1.60
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 | 1.64 | 1.71 | 1.64 | 1.7 | +2.41% | 116,933 | 19,680,113 |
| 2024-07-30 | 1.62 | 1.68 | 1.61 | 1.66 | +1.84% | 95,533 | 15,735,589 |
| 2024-07-29 | 1.63 | 1.66 | 1.61 | 1.63 | -1.21% | 74,209 | 12,093,802 |
| 2024-07-26 | 1.63 | 1.72 | 1.62 | 1.65 | +0.61% | 91,968 | 15,238,254 |
| 2024-07-25 | 1.61 | 1.66 | 1.56 | 1.64 | +0.61% | 113,777 | 18,429,150 |
| 2024-07-24 | 1.67 | 1.7 | 1.61 | 1.63 | -4.68% | 151,026 | 24,856,089 |
| 2024-07-23 | 1.69 | 1.76 | 1.66 | 1.71 | +0.59% | 177,390 | 30,444,672 |
| 2024-07-22 | 1.69 | 1.75 | 1.66 | 1.7 | -1.16% | 156,765 | 26,567,880 |
| 2024-07-19 | 1.64 | 1.72 | 1.61 | 1.72 | +3.61% | 189,165 | 31,443,413 |
| 2024-07-18 | 1.61 | 1.72 | 1.61 | 1.66 | +2.47% | 221,865 | 36,872,033 |
| 2024-07-17 | 1.62 | 1.69 | 1.57 | 1.62 | -2.41% | 218,619 | 35,491,359 |
| 2024-07-16 | 1.68 | 1.75 | 1.64 | 1.66 | -3.49% | 240,845 | 40,550,504 |
| 2024-07-15 | 1.96 | 2.03 | 1.69 | 1.72 | -3.91% | 392,235 | 72,449,078 |
| 2024-07-12 | 1.6 | 1.79 | 1.6 | 1.79 | +20.13% | 185,153 | 32,307,300 |
| 2024-07-11 | 1.43 | 1.52 | 1.43 | 1.49 | +4.93% | 139,667 | 20,728,228 |
| 2024-07-10 | 1.39 | 1.48 | 1.37 | 1.42 | +1.43% | 102,673 | 14,723,873 |
| 2024-07-09 | 1.38 | 1.42 | 1.33 | 1.4 | +0.72% | 82,313 | 11,380,016 |
| 2024-07-08 | 1.43 | 1.46 | 1.38 | 1.39 | -4.14% | 92,717 | 13,049,734 |
| 2024-07-05 | 1.37 | 1.47 | 1.36 | 1.45 | +4.32% | 110,183 | 15,773,502 |
| 2024-07-04 | 1.49 | 1.49 | 1.38 | 1.39 | -6.08% | 129,602 | 18,344,650 |
| 2024-07-03 | 1.41 | 1.52 | 1.39 | 1.48 | +4.23% | 160,557 | 23,687,820 |
| 2024-07-02 | 1.36 | 1.44 | 1.36 | 1.42 | +3.65% | 87,711 | 12,357,682 |
| 2024-07-01 | 1.32 | 1.37 | 1.31 | 1.37 | +4.58% | 84,896 | 11,389,564 |
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：