股票概览
1.29
+1.57%
+0.02
1.27
开盘价
1.29
最高价
1.25
最低价
20,428
成交量
数据更新至: 2024-07-31
技术指标
1.28
MA5 (5日均线)
1.29
MA10 (10日均线)
1.27
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 | 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | 20,428 | 2,613,596 |
| 2024-07-30 | 1.25 | 1.29 | 1.25 | 1.27 | +0.79% | 16,992 | 2,163,493 |
| 2024-07-29 | 1.26 | 1.28 | 1.25 | 1.26 | -1.56% | 19,072 | 2,408,021 |
| 2024-07-26 | 1.31 | 1.31 | 1.25 | 1.28 | -2.29% | 31,874 | 4,074,656 |
| 2024-07-25 | 1.32 | 1.33 | 1.28 | 1.31 | 0% | 35,572 | 4,636,911 |
| 2024-07-24 | 1.29 | 1.31 | 1.26 | 1.31 | 0% | 31,763 | 4,109,337 |
| 2024-07-23 | 1.31 | 1.37 | 1.3 | 1.31 | -0.76% | 39,728 | 5,309,907 |
| 2024-07-22 | 1.3 | 1.33 | 1.28 | 1.32 | +1.54% | 26,649 | 3,484,733 |
| 2024-07-19 | 1.26 | 1.32 | 1.24 | 1.3 | +2.36% | 21,959 | 2,805,958 |
| 2024-07-18 | 1.26 | 1.3 | 1.22 | 1.27 | 0% | 28,001 | 3,520,623 |
| 2024-07-17 | 1.33 | 1.38 | 1.27 | 1.27 | -5.22% | 57,944 | 7,657,153 |
| 2024-07-16 | 1.26 | 1.35 | 1.26 | 1.34 | +3.88% | 64,862 | 8,636,407 |
| 2024-07-15 | 1.33 | 1.34 | 1.25 | 1.29 | -2.27% | 42,418 | 5,457,706 |
| 2024-07-12 | 1.32 | 1.32 | 1.29 | 1.32 | +4.76% | 30,367 | 4,004,942 |
| 2024-07-11 | 1.26 | 1.26 | 1.26 | 1.26 | +5% | 4,975 | 626,850 |
| 2024-07-10 | 1.24 | 1.24 | 1.19 | 1.2 | -3.23% | 9,634 | 1,159,647 |
| 2024-07-09 | 1.18 | 1.24 | 1.18 | 1.24 | +4.2% | 16,607 | 2,015,240 |
| 2024-07-08 | 1.22 | 1.22 | 1.17 | 1.19 | -3.25% | 23,583 | 2,796,769 |
| 2024-07-05 | 1.2 | 1.24 | 1.2 | 1.23 | +2.5% | 9,934 | 1,212,712 |
| 2024-07-04 | 1.25 | 1.26 | 1.2 | 1.2 | -4.76% | 23,796 | 2,911,546 |
| 2024-07-03 | 1.27 | 1.28 | 1.25 | 1.26 | -0.79% | 14,126 | 1,783,619 |
| 2024-07-02 | 1.24 | 1.28 | 1.23 | 1.27 | +1.6% | 14,125 | 1,776,561 |
| 2024-07-01 | 1.26 | 1.28 | 1.22 | 1.25 | -1.57% | 27,501 | 3,442,350 |
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：