股票概览
1.31
+2.34%
+0.03
1.28
开盘价
1.32
最高价
1.27
最低价
619,211
成交量
数据更新至: 2024-07-31
技术指标
1.27
MA5 (5日均线)
1.26
MA10 (10日均线)
1.25
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 | 1.28 | 1.32 | 1.27 | 1.31 | +2.34% | 619,211 | 80,747,640 |
| 2024-07-30 | 1.25 | 1.28 | 1.25 | 1.28 | +1.59% | 455,683 | 57,928,231 |
| 2024-07-29 | 1.25 | 1.26 | 1.25 | 1.26 | +0.8% | 152,972 | 19,210,322 |
| 2024-07-26 | 1.25 | 1.26 | 1.25 | 1.25 | -0.79% | 143,044 | 17,940,641 |
| 2024-07-25 | 1.25 | 1.26 | 1.25 | 1.26 | +0.8% | 162,589 | 20,411,607 |
| 2024-07-24 | 1.25 | 1.26 | 1.25 | 1.25 | 0% | 268,661 | 33,717,262 |
| 2024-07-23 | 1.25 | 1.26 | 1.24 | 1.25 | 0% | 291,094 | 36,544,623 |
| 2024-07-22 | 1.24 | 1.25 | 1.23 | 1.25 | +0.81% | 278,056 | 34,510,144 |
| 2024-07-19 | 1.24 | 1.25 | 1.24 | 1.24 | 0% | 85,362 | 10,627,940 |
| 2024-07-18 | 1.26 | 1.26 | 1.24 | 1.24 | -1.59% | 256,414 | 32,077,817 |
| 2024-07-17 | 1.25 | 1.26 | 1.24 | 1.26 | +1.61% | 515,488 | 64,575,692 |
| 2024-07-16 | 1.24 | 1.25 | 1.23 | 1.24 | 0% | 170,464 | 21,225,684 |
| 2024-07-15 | 1.24 | 1.25 | 1.22 | 1.24 | 0% | 309,448 | 38,232,486 |
| 2024-07-12 | 1.23 | 1.24 | 1.22 | 1.24 | 0% | 277,688 | 34,270,142 |
| 2024-07-11 | 1.23 | 1.25 | 1.23 | 1.24 | +0.81% | 269,225 | 33,306,233 |
| 2024-07-10 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 350,942 | 43,232,944 |
| 2024-07-09 | 1.22 | 1.23 | 1.2 | 1.22 | 0% | 345,622 | 42,060,551 |
| 2024-07-08 | 1.23 | 1.23 | 1.21 | 1.22 | -0.81% | 243,141 | 29,599,865 |
| 2024-07-05 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 304,838 | 37,480,477 |
| 2024-07-04 | 1.24 | 1.25 | 1.22 | 1.22 | -1.61% | 383,818 | 47,299,272 |
| 2024-07-03 | 1.24 | 1.26 | 1.23 | 1.24 | 0% | 347,120 | 43,247,008 |
| 2024-07-02 | 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | 639,115 | 78,926,827 |
| 2024-07-01 | 1.22 | 1.23 | 1.21 | 1.22 | 0% | 322,979 | 39,278,568 |
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：