股票概览
1.29
+0.78%
+0.01
1.27
开盘价
1.3
最高价
1.26
最低价
369,783
成交量
数据更新至: 2024-07-31
技术指标
1.24
MA5 (5日均线)
1.21
MA10 (10日均线)
1.18
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 | 1.27 | 1.3 | 1.26 | 1.29 | +0.78% | 369,783 | 47,371,760 |
| 2024-07-30 | 1.23 | 1.3 | 1.23 | 1.28 | +2.4% | 403,221 | 51,463,800 |
| 2024-07-29 | 1.2 | 1.26 | 1.19 | 1.25 | +4.17% | 309,960 | 38,290,908 |
| 2024-07-26 | 1.18 | 1.23 | 1.18 | 1.2 | +1.69% | 198,883 | 23,957,854 |
| 2024-07-25 | 1.17 | 1.19 | 1.16 | 1.18 | 0% | 166,040 | 19,475,325 |
| 2024-07-24 | 1.2 | 1.2 | 1.16 | 1.18 | -1.67% | 207,908 | 24,543,299 |
| 2024-07-23 | 1.22 | 1.25 | 1.19 | 1.2 | -1.64% | 289,231 | 35,232,046 |
| 2024-07-22 | 1.18 | 1.26 | 1.18 | 1.22 | +5.17% | 445,504 | 54,109,588 |
| 2024-07-19 | 1.16 | 1.18 | 1.15 | 1.16 | +0.87% | 136,132 | 15,815,256 |
| 2024-07-18 | 1.15 | 1.16 | 1.13 | 1.15 | -0.86% | 156,190 | 17,872,011 |
| 2024-07-17 | 1.16 | 1.18 | 1.15 | 1.16 | -0.85% | 172,814 | 20,152,430 |
| 2024-07-16 | 1.15 | 1.17 | 1.13 | 1.17 | +2.63% | 154,550 | 17,857,886 |
| 2024-07-15 | 1.17 | 1.19 | 1.13 | 1.14 | -1.72% | 175,468 | 20,304,521 |
| 2024-07-12 | 1.15 | 1.2 | 1.14 | 1.16 | +1.75% | 223,515 | 26,120,600 |
| 2024-07-11 | 1.11 | 1.15 | 1.11 | 1.14 | +2.7% | 216,570 | 24,641,926 |
| 2024-07-10 | 1.15 | 1.16 | 1.1 | 1.11 | -4.31% | 266,660 | 29,887,841 |
| 2024-07-09 | 1.14 | 1.18 | 1.13 | 1.16 | +0.87% | 223,115 | 25,711,736 |
| 2024-07-08 | 1.17 | 1.2 | 1.14 | 1.15 | -4.96% | 392,635 | 45,652,113 |
| 2024-07-05 | 1.12 | 1.29 | 1.11 | 1.21 | +8.04% | 677,163 | 81,369,331 |
| 2024-07-04 | 1.18 | 1.19 | 1.11 | 1.12 | -6.67% | 359,442 | 41,087,691 |
| 2024-07-03 | 1.15 | 1.24 | 1.14 | 1.2 | +3.45% | 570,083 | 68,062,776 |
| 2024-07-02 | 1.08 | 1.18 | 1.08 | 1.16 | +6.42% | 430,382 | 49,246,864 |
| 2024-07-01 | 1.05 | 1.1 | 1.05 | 1.09 | +2.83% | 170,026 | 18,302,173 |
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：