股票概览
1.68
+2.44%
+0.04
1.64
开盘价
1.7
最高价
1.63
最低价
853,427
成交量
数据更新至: 2024-07-31
技术指标
1.63
MA5 (5日均线)
1.63
MA10 (10日均线)
1.63
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 | 1.64 | 1.7 | 1.63 | 1.68 | +2.44% | 853,427 | 142,765,599 |
| 2024-07-30 | 1.61 | 1.65 | 1.61 | 1.64 | +1.23% | 520,061 | 84,928,748 |
| 2024-07-29 | 1.62 | 1.63 | 1.59 | 1.62 | 0% | 414,078 | 66,656,419 |
| 2024-07-26 | 1.6 | 1.64 | 1.6 | 1.62 | +1.25% | 463,914 | 75,263,232 |
| 2024-07-25 | 1.58 | 1.62 | 1.58 | 1.6 | +0.63% | 510,205 | 81,703,730 |
| 2024-07-24 | 1.62 | 1.63 | 1.58 | 1.59 | -1.85% | 569,210 | 91,086,484 |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.62 | -1.22% | 538,666 | 88,598,413 |
| 2024-07-22 | 1.65 | 1.66 | 1.63 | 1.64 | -1.8% | 561,273 | 92,317,068 |
| 2024-07-19 | 1.64 | 1.67 | 1.61 | 1.67 | +1.21% | 650,674 | 106,479,559 |
| 2024-07-18 | 1.64 | 1.65 | 1.62 | 1.65 | 0% | 455,323 | 74,420,198 |
| 2024-07-17 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 597,050 | 98,331,072 |
| 2024-07-16 | 1.66 | 1.67 | 1.63 | 1.64 | +0.61% | 487,967 | 80,304,969 |
| 2024-07-15 | 1.67 | 1.67 | 1.62 | 1.63 | -2.4% | 627,683 | 102,779,836 |
| 2024-07-12 | 1.66 | 1.69 | 1.65 | 1.67 | +1.83% | 930,000 | 155,572,948 |
| 2024-07-11 | 1.61 | 1.64 | 1.6 | 1.64 | +2.5% | 669,378 | 108,712,354 |
| 2024-07-10 | 1.6 | 1.62 | 1.57 | 1.6 | -0.62% | 657,957 | 104,829,602 |
| 2024-07-09 | 1.63 | 1.66 | 1.57 | 1.61 | +2.55% | 970,584 | 156,161,765 |
| 2024-07-08 | 1.6 | 1.61 | 1.55 | 1.57 | -3.09% | 727,152 | 114,421,572 |
| 2024-07-05 | 1.63 | 1.64 | 1.6 | 1.62 | -0.61% | 608,426 | 98,465,705 |
| 2024-07-04 | 1.67 | 1.68 | 1.61 | 1.63 | -3.55% | 845,559 | 138,486,976 |
| 2024-07-03 | 1.65 | 1.72 | 1.64 | 1.69 | +1.2% | 1,050,148 | 176,803,269 |
| 2024-07-02 | 1.64 | 1.76 | 1.64 | 1.67 | +3.73% | 1,728,236 | 293,987,574 |
| 2024-07-01 | 1.55 | 1.62 | 1.55 | 1.61 | +1.9% | 1,726,935 | 276,008,251 |
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：