股票概览
1.76
+2.92%
+0.05
1.69
开盘价
1.79
最高价
1.68
最低价
208,464
成交量
数据更新至: 2024-07-31
技术指标
1.68
MA5 (5日均线)
1.69
MA10 (10日均线)
1.56
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 | 1.79 | 1.68 | 1.76 | +2.92% | 208,464 | 36,027,964 |
| 2024-07-30 | 1.62 | 1.75 | 1.59 | 1.71 | +5.56% | 213,847 | 36,341,780 |
| 2024-07-29 | 1.64 | 1.65 | 1.59 | 1.62 | -1.22% | 108,276 | 17,530,306 |
| 2024-07-26 | 1.63 | 1.69 | 1.6 | 1.64 | -0.61% | 153,719 | 25,206,147 |
| 2024-07-25 | 1.6 | 1.68 | 1.58 | 1.65 | +1.85% | 173,938 | 28,581,651 |
| 2024-07-24 | 1.66 | 1.72 | 1.6 | 1.62 | -4.71% | 218,641 | 35,849,132 |
| 2024-07-23 | 1.76 | 1.88 | 1.68 | 1.7 | -5.03% | 372,347 | 65,783,798 |
| 2024-07-22 | 1.7 | 1.94 | 1.67 | 1.79 | +1.7% | 321,691 | 58,690,633 |
| 2024-07-19 | 1.63 | 1.89 | 1.59 | 1.76 | +6.67% | 370,585 | 65,146,055 |
| 2024-07-18 | 1.6 | 1.7 | 1.55 | 1.65 | -2.37% | 321,018 | 52,407,353 |
| 2024-07-17 | 1.68 | 1.92 | 1.61 | 1.69 | +3.05% | 554,614 | 97,116,229 |
| 2024-07-16 | 1.36 | 1.64 | 1.35 | 1.64 | +19.71% | 335,260 | 52,833,023 |
| 2024-07-15 | 1.39 | 1.39 | 1.34 | 1.37 | -1.44% | 81,928 | 11,162,272 |
| 2024-07-12 | 1.35 | 1.39 | 1.33 | 1.39 | +3.73% | 91,267 | 12,571,304 |
| 2024-07-11 | 1.35 | 1.36 | 1.32 | 1.34 | +3.08% | 83,781 | 11,207,117 |
| 2024-07-10 | 1.38 | 1.38 | 1.28 | 1.3 | -5.8% | 105,282 | 14,011,856 |
| 2024-07-09 | 1.38 | 1.42 | 1.35 | 1.38 | 0% | 86,875 | 11,962,457 |
| 2024-07-08 | 1.41 | 1.44 | 1.36 | 1.38 | -4.83% | 131,819 | 18,304,897 |
| 2024-07-05 | 1.42 | 1.52 | 1.41 | 1.45 | +3.57% | 179,013 | 26,140,126 |
| 2024-07-04 | 1.45 | 1.49 | 1.38 | 1.4 | -7.89% | 179,114 | 25,460,675 |
| 2024-07-03 | 1.34 | 1.6 | 1.32 | 1.52 | +13.43% | 274,143 | 40,808,679 |
| 2024-07-02 | 1.25 | 1.43 | 1.24 | 1.34 | +7.2% | 175,860 | 23,345,041 |
| 2024-07-01 | 1.23 | 1.29 | 1.23 | 1.25 | +1.63% | 92,230 | 11,538,506 |
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：