股票概览
1.55
+2.65%
+0.04
1.51
开盘价
1.57
最高价
1.51
最低价
333,640
成交量
数据更新至: 2024-07-31
技术指标
1.52
MA5 (5日均线)
1.49
MA10 (10日均线)
1.45
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 | 1.51 | 1.57 | 1.51 | 1.55 | +2.65% | 333,640 | 51,336,856 |
| 2024-07-30 | 1.5 | 1.53 | 1.49 | 1.51 | 0% | 206,976 | 31,395,359 |
| 2024-07-29 | 1.5 | 1.52 | 1.47 | 1.51 | -0.66% | 276,356 | 41,371,744 |
| 2024-07-26 | 1.54 | 1.57 | 1.5 | 1.52 | 0% | 439,847 | 67,488,767 |
| 2024-07-25 | 1.47 | 1.52 | 1.46 | 1.52 | +4.83% | 187,563 | 28,216,513 |
| 2024-07-24 | 1.48 | 1.52 | 1.44 | 1.45 | -3.97% | 385,503 | 56,478,065 |
| 2024-07-23 | 1.49 | 1.56 | 1.48 | 1.51 | +1.34% | 737,853 | 113,312,284 |
| 2024-07-22 | 1.41 | 1.49 | 1.41 | 1.49 | +4.93% | 417,156 | 61,095,653 |
| 2024-07-19 | 1.4 | 1.44 | 1.39 | 1.42 | +0.71% | 173,543 | 24,714,011 |
| 2024-07-18 | 1.4 | 1.42 | 1.38 | 1.41 | -2.08% | 244,159 | 34,140,487 |
| 2024-07-17 | 1.44 | 1.45 | 1.42 | 1.44 | -0.69% | 149,627 | 21,508,548 |
| 2024-07-16 | 1.4 | 1.46 | 1.39 | 1.45 | +3.57% | 271,813 | 39,109,482 |
| 2024-07-15 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 126,399 | 17,782,313 |
| 2024-07-12 | 1.4 | 1.44 | 1.39 | 1.42 | +1.43% | 207,428 | 29,394,117 |
| 2024-07-11 | 1.39 | 1.42 | 1.38 | 1.4 | +2.19% | 176,888 | 24,739,332 |
| 2024-07-10 | 1.4 | 1.4 | 1.36 | 1.37 | -2.14% | 191,718 | 26,465,107 |
| 2024-07-09 | 1.38 | 1.41 | 1.36 | 1.4 | +0.72% | 224,618 | 31,170,919 |
| 2024-07-08 | 1.42 | 1.43 | 1.38 | 1.39 | -3.47% | 206,139 | 28,868,105 |
| 2024-07-05 | 1.42 | 1.45 | 1.4 | 1.44 | +1.41% | 196,050 | 28,097,200 |
| 2024-07-04 | 1.46 | 1.48 | 1.42 | 1.42 | -3.4% | 259,226 | 37,436,619 |
| 2024-07-03 | 1.47 | 1.51 | 1.46 | 1.47 | -0.68% | 295,185 | 43,787,354 |
| 2024-07-02 | 1.43 | 1.49 | 1.41 | 1.48 | +2.78% | 380,996 | 55,677,768 |
| 2024-07-01 | 1.38 | 1.45 | 1.37 | 1.44 | +4.35% | 385,376 | 54,374,020 |
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：