股票概览
1.47
+0.68%
+0.01
1.44
开盘价
1.48
最高价
1.41
最低价
326,525
成交量
数据更新至: 2024-07-31
技术指标
1.39
MA5 (5日均线)
1.37
MA10 (10日均线)
1.38
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 | 1.44 | 1.48 | 1.41 | 1.47 | +0.68% | 326,525 | 47,332,263 |
| 2024-07-30 | 1.37 | 1.48 | 1.36 | 1.46 | +7.35% | 418,847 | 60,056,921 |
| 2024-07-29 | 1.36 | 1.36 | 1.32 | 1.36 | +1.49% | 81,997 | 11,034,131 |
| 2024-07-26 | 1.32 | 1.36 | 1.31 | 1.34 | +1.52% | 116,477 | 15,654,295 |
| 2024-07-25 | 1.32 | 1.35 | 1.28 | 1.32 | -1.49% | 133,278 | 17,519,660 |
| 2024-07-24 | 1.38 | 1.39 | 1.33 | 1.34 | -4.29% | 219,885 | 29,745,825 |
| 2024-07-23 | 1.35 | 1.48 | 1.34 | 1.4 | +3.7% | 389,502 | 55,019,279 |
| 2024-07-22 | 1.33 | 1.36 | 1.32 | 1.35 | +0.75% | 114,877 | 15,429,852 |
| 2024-07-19 | 1.34 | 1.35 | 1.32 | 1.34 | -0.74% | 134,907 | 17,990,184 |
| 2024-07-18 | 1.32 | 1.37 | 1.3 | 1.35 | +0.75% | 216,759 | 28,841,766 |
| 2024-07-17 | 1.39 | 1.4 | 1.32 | 1.34 | -2.9% | 244,997 | 33,054,456 |
| 2024-07-16 | 1.4 | 1.42 | 1.36 | 1.38 | -2.82% | 230,888 | 31,901,171 |
| 2024-07-15 | 1.44 | 1.45 | 1.38 | 1.42 | -2.74% | 311,082 | 43,907,884 |
| 2024-07-12 | 1.39 | 1.52 | 1.38 | 1.46 | +4.29% | 506,085 | 73,449,618 |
| 2024-07-11 | 1.37 | 1.43 | 1.37 | 1.4 | +2.19% | 455,288 | 63,664,852 |
| 2024-07-10 | 1.43 | 1.45 | 1.34 | 1.37 | -6.8% | 599,558 | 83,074,097 |
| 2024-07-09 | 1.45 | 1.55 | 1.42 | 1.47 | +3.52% | 945,246 | 139,130,799 |
| 2024-07-08 | 1.27 | 1.42 | 1.23 | 1.42 | +10.08% | 652,722 | 87,162,210 |
| 2024-07-05 | 1.24 | 1.3 | 1.18 | 1.29 | +4.03% | 500,547 | 63,038,966 |
| 2024-07-04 | 1.35 | 1.36 | 1.22 | 1.24 | -8.82% | 642,996 | 80,599,123 |
| 2024-07-03 | 1.28 | 1.36 | 1.24 | 1.36 | +9.68% | 393,001 | 51,950,916 |
| 2024-07-02 | 1.11 | 1.24 | 1.1 | 1.24 | +9.73% | 405,964 | 48,844,168 |
| 2024-07-01 | 1.16 | 1.17 | 1.04 | 1.13 | -2.59% | 542,206 | 59,069,036 |
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：