股票概览
1.52
-1.3%
-0.02
1.53
开盘价
1.54
最高价
1.49
最低价
431,083
成交量
数据更新至: 2024-07-31
技术指标
1.44
MA5 (5日均线)
1.41
MA10 (10日均线)
1.46
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 | 1.53 | 1.54 | 1.49 | 1.52 | -1.3% | 431,083 | 65,228,080 |
| 2024-07-30 | 1.4 | 1.54 | 1.39 | 1.54 | +10% | 377,998 | 57,165,752 |
| 2024-07-29 | 1.39 | 1.42 | 1.37 | 1.4 | +0.72% | 90,606 | 12,703,733 |
| 2024-07-26 | 1.35 | 1.39 | 1.35 | 1.39 | +2.96% | 84,585 | 11,626,642 |
| 2024-07-25 | 1.34 | 1.37 | 1.32 | 1.35 | 0% | 104,674 | 14,072,139 |
| 2024-07-24 | 1.4 | 1.41 | 1.35 | 1.35 | -4.26% | 122,775 | 16,855,006 |
| 2024-07-23 | 1.37 | 1.47 | 1.36 | 1.41 | +2.92% | 203,051 | 28,921,432 |
| 2024-07-22 | 1.37 | 1.39 | 1.34 | 1.37 | 0% | 118,517 | 16,196,214 |
| 2024-07-19 | 1.37 | 1.38 | 1.32 | 1.37 | +0.74% | 119,939 | 16,284,580 |
| 2024-07-18 | 1.37 | 1.38 | 1.33 | 1.36 | -1.45% | 184,908 | 24,950,784 |
| 2024-07-17 | 1.41 | 1.44 | 1.37 | 1.38 | -3.5% | 188,570 | 26,381,396 |
| 2024-07-16 | 1.42 | 1.44 | 1.4 | 1.43 | +1.42% | 200,724 | 28,602,018 |
| 2024-07-15 | 1.46 | 1.47 | 1.39 | 1.41 | -7.24% | 364,376 | 51,964,002 |
| 2024-07-12 | 1.55 | 1.6 | 1.51 | 1.52 | -1.3% | 291,829 | 45,272,966 |
| 2024-07-11 | 1.46 | 1.6 | 1.46 | 1.54 | +6.21% | 397,465 | 60,495,016 |
| 2024-07-10 | 1.47 | 1.49 | 1.43 | 1.45 | -2.68% | 256,690 | 37,502,285 |
| 2024-07-09 | 1.53 | 1.54 | 1.41 | 1.49 | -2.61% | 374,112 | 55,003,108 |
| 2024-07-08 | 1.48 | 1.58 | 1.48 | 1.53 | -3.16% | 545,058 | 82,803,475 |
| 2024-07-05 | 1.58 | 1.7 | 1.58 | 1.58 | -10.23% | 917,638 | 147,163,569 |
| 2024-07-04 | 2.01 | 2.12 | 1.76 | 1.76 | -10.2% | 1,178,344 | 227,163,089 |
| 2024-07-03 | 1.96 | 1.96 | 1.96 | 1.96 | +10.11% | 64,540 | 12,649,901 |
| 2024-07-02 | 1.78 | 1.78 | 1.78 | 1.78 | +9.88% | 106,699 | 18,992,422 |
| 2024-07-01 | 1.39 | 1.62 | 1.36 | 1.62 | +10.2% | 466,333 | 68,947,924 |
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：