股票概览
1.2
+1.69%
+0.02
1.18
开盘价
1.21
最高价
1.17
最低价
178,022
成交量
数据更新至: 2024-07-31
技术指标
1.18
MA5 (5日均线)
1.18
MA10 (10日均线)
1.19
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 | 1.18 | 1.21 | 1.17 | 1.2 | +1.69% | 178,022 | 21,190,772 |
| 2024-07-30 | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 87,681 | 10,249,630 |
| 2024-07-29 | 1.17 | 1.18 | 1.16 | 1.17 | 0% | 53,456 | 6,259,644 |
| 2024-07-26 | 1.17 | 1.17 | 1.16 | 1.17 | +0.86% | 36,733 | 4,284,979 |
| 2024-07-25 | 1.17 | 1.17 | 1.16 | 1.16 | -1.69% | 49,417 | 5,752,462 |
| 2024-07-24 | 1.17 | 1.18 | 1.17 | 1.18 | 0% | 62,946 | 7,374,913 |
| 2024-07-23 | 1.18 | 1.18 | 1.16 | 1.18 | 0% | 97,510 | 11,424,508 |
| 2024-07-22 | 1.18 | 1.18 | 1.16 | 1.18 | +0.85% | 104,981 | 12,251,551 |
| 2024-07-19 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 43,361 | 5,087,203 |
| 2024-07-18 | 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | 64,700 | 7,625,356 |
| 2024-07-17 | 1.19 | 1.19 | 1.18 | 1.19 | 0% | 78,196 | 9,245,088 |
| 2024-07-16 | 1.19 | 1.19 | 1.18 | 1.19 | 0% | 44,028 | 5,210,990 |
| 2024-07-15 | 1.2 | 1.2 | 1.17 | 1.19 | -0.83% | 115,254 | 13,648,997 |
| 2024-07-12 | 1.2 | 1.21 | 1.19 | 1.2 | -0.83% | 107,369 | 12,884,022 |
| 2024-07-11 | 1.2 | 1.22 | 1.2 | 1.21 | +0.83% | 87,213 | 10,563,895 |
| 2024-07-10 | 1.21 | 1.21 | 1.18 | 1.2 | -0.83% | 90,953 | 10,873,269 |
| 2024-07-09 | 1.19 | 1.21 | 1.17 | 1.21 | +0.83% | 120,379 | 14,338,222 |
| 2024-07-08 | 1.22 | 1.22 | 1.19 | 1.2 | -1.64% | 125,106 | 15,001,726 |
| 2024-07-05 | 1.21 | 1.23 | 1.2 | 1.22 | +0.83% | 113,425 | 13,801,557 |
| 2024-07-04 | 1.23 | 1.24 | 1.2 | 1.21 | -1.63% | 122,395 | 14,843,925 |
| 2024-07-03 | 1.22 | 1.24 | 1.21 | 1.23 | +0.82% | 149,053 | 18,304,564 |
| 2024-07-02 | 1.18 | 1.23 | 1.18 | 1.22 | +2.52% | 264,118 | 31,976,817 |
| 2024-07-01 | 1.18 | 1.19 | 1.17 | 1.19 | +0.85% | 151,397 | 17,889,189 |
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：