股票概览
1.37
+3.79%
+0.05
1.32
开盘价
1.38
最高价
1.3
最低价
158,789
成交量
数据更新至: 2024-07-31
技术指标
1.31
MA5 (5日均线)
1.32
MA10 (10日均线)
1.31
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 | 1.32 | 1.38 | 1.3 | 1.37 | +3.79% | 158,789 | 21,433,697 |
| 2024-07-30 | 1.3 | 1.32 | 1.29 | 1.32 | +1.54% | 42,411 | 5,548,918 |
| 2024-07-29 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 58,203 | 7,557,611 |
| 2024-07-26 | 1.28 | 1.31 | 1.27 | 1.3 | +2.36% | 80,653 | 10,414,831 |
| 2024-07-25 | 1.27 | 1.28 | 1.25 | 1.27 | 0% | 78,282 | 9,915,347 |
| 2024-07-24 | 1.31 | 1.31 | 1.27 | 1.27 | -3.05% | 81,286 | 10,441,178 |
| 2024-07-23 | 1.32 | 1.34 | 1.3 | 1.31 | -1.5% | 67,525 | 8,935,562 |
| 2024-07-22 | 1.34 | 1.35 | 1.32 | 1.33 | -1.48% | 57,842 | 7,690,167 |
| 2024-07-19 | 1.32 | 1.35 | 1.31 | 1.35 | +1.5% | 104,454 | 13,915,469 |
| 2024-07-18 | 1.33 | 1.34 | 1.3 | 1.33 | 0% | 121,191 | 16,001,598 |
| 2024-07-17 | 1.32 | 1.35 | 1.3 | 1.33 | +1.53% | 132,363 | 17,585,967 |
| 2024-07-16 | 1.3 | 1.32 | 1.29 | 1.31 | +0.77% | 119,259 | 15,579,134 |
| 2024-07-15 | 1.3 | 1.31 | 1.27 | 1.3 | +0.78% | 126,226 | 16,304,801 |
| 2024-07-12 | 1.28 | 1.31 | 1.27 | 1.29 | 0% | 141,403 | 18,284,975 |
| 2024-07-11 | 1.28 | 1.31 | 1.27 | 1.29 | +2.38% | 158,012 | 20,354,897 |
| 2024-07-10 | 1.29 | 1.29 | 1.26 | 1.26 | -2.33% | 104,265 | 13,236,208 |
| 2024-07-09 | 1.29 | 1.31 | 1.26 | 1.29 | -0.77% | 150,359 | 19,260,709 |
| 2024-07-08 | 1.33 | 1.34 | 1.29 | 1.3 | -2.99% | 129,252 | 16,934,592 |
| 2024-07-05 | 1.31 | 1.35 | 1.29 | 1.34 | +1.52% | 172,047 | 22,805,811 |
| 2024-07-04 | 1.38 | 1.4 | 1.31 | 1.32 | -2.94% | 224,291 | 30,077,836 |
| 2024-07-03 | 1.37 | 1.4 | 1.35 | 1.36 | -0.73% | 183,933 | 25,289,946 |
| 2024-07-02 | 1.33 | 1.42 | 1.31 | 1.37 | +3.79% | 357,491 | 49,034,445 |
| 2024-07-01 | 1.32 | 1.33 | 1.29 | 1.32 | -0.75% | 168,331 | 22,091,740 |
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：