股票概览
1.94
+1.57%
+0.03
1.9
开盘价
1.95
最高价
1.89
最低价
221,569
成交量
数据更新至: 2024-07-31
技术指标
1.89
MA5 (5日均线)
1.90
MA10 (10日均线)
1.92
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 | 1.9 | 1.95 | 1.89 | 1.94 | +1.57% | 221,569 | 42,695,189 |
| 2024-07-30 | 1.87 | 1.96 | 1.86 | 1.91 | +2.14% | 212,361 | 40,539,821 |
| 2024-07-29 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 76,593 | 14,359,757 |
| 2024-07-26 | 1.86 | 1.89 | 1.86 | 1.88 | +1.08% | 94,611 | 17,774,294 |
| 2024-07-25 | 1.84 | 1.88 | 1.83 | 1.86 | +0.54% | 86,429 | 16,098,619 |
| 2024-07-24 | 1.9 | 1.91 | 1.85 | 1.85 | -3.14% | 194,909 | 36,442,417 |
| 2024-07-23 | 1.89 | 2 | 1.89 | 1.91 | +0.53% | 240,070 | 46,558,492 |
| 2024-07-22 | 1.91 | 1.92 | 1.89 | 1.9 | 0% | 79,383 | 15,093,631 |
| 2024-07-19 | 1.94 | 1.94 | 1.9 | 1.9 | -1.55% | 85,055 | 16,244,079 |
| 2024-07-18 | 1.93 | 1.94 | 1.89 | 1.93 | -0.52% | 149,432 | 28,590,817 |
| 2024-07-17 | 1.93 | 1.98 | 1.93 | 1.94 | 0% | 122,945 | 24,080,490 |
| 2024-07-16 | 1.94 | 1.97 | 1.93 | 1.94 | -0.51% | 106,274 | 20,715,492 |
| 2024-07-15 | 1.97 | 1.98 | 1.94 | 1.95 | -2.5% | 131,722 | 25,800,522 |
| 2024-07-12 | 1.96 | 2.06 | 1.96 | 2 | +1.01% | 254,888 | 51,495,035 |
| 2024-07-11 | 1.97 | 2.04 | 1.94 | 1.98 | +1.54% | 196,829 | 39,110,897 |
| 2024-07-10 | 1.91 | 1.96 | 1.89 | 1.95 | +0.52% | 114,430 | 22,158,082 |
| 2024-07-09 | 1.93 | 1.95 | 1.89 | 1.94 | -2.02% | 165,054 | 31,792,535 |
| 2024-07-08 | 1.93 | 2.02 | 1.87 | 1.98 | +3.66% | 151,350 | 28,996,918 |
| 2024-07-05 | 1.9 | 1.92 | 1.87 | 1.91 | +0.53% | 84,299 | 16,022,662 |
| 2024-07-04 | 1.95 | 1.97 | 1.89 | 1.9 | -3.55% | 195,643 | 37,504,276 |
| 2024-07-03 | 1.96 | 2.01 | 1.94 | 1.97 | 0% | 175,932 | 34,903,697 |
| 2024-07-02 | 1.94 | 2.01 | 1.92 | 1.97 | +1.03% | 254,369 | 50,222,404 |
| 2024-07-01 | 1.87 | 2.04 | 1.86 | 1.95 | +5.41% | 284,348 | 55,850,165 |
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：