股票概览
1.33
+2.31%
+0.03
1.31
开盘价
1.34
最高价
1.3
最低价
301,734
成交量
数据更新至: 2024-07-31
技术指标
1.30
MA5 (5日均线)
1.28
MA10 (10日均线)
1.29
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 | 1.31 | 1.34 | 1.3 | 1.33 | +2.31% | 301,734 | 39,906,855 |
| 2024-07-30 | 1.28 | 1.33 | 1.27 | 1.3 | +0.78% | 331,072 | 43,085,775 |
| 2024-07-29 | 1.29 | 1.3 | 1.24 | 1.29 | 0% | 262,420 | 33,326,197 |
| 2024-07-26 | 1.31 | 1.34 | 1.26 | 1.29 | -0.77% | 434,703 | 56,357,935 |
| 2024-07-25 | 1.2 | 1.3 | 1.19 | 1.3 | +10.17% | 423,207 | 54,139,606 |
| 2024-07-24 | 1.23 | 1.23 | 1.16 | 1.18 | -4.84% | 282,762 | 33,691,030 |
| 2024-07-23 | 1.26 | 1.28 | 1.23 | 1.24 | -1.59% | 148,112 | 18,568,843 |
| 2024-07-22 | 1.27 | 1.28 | 1.24 | 1.26 | 0% | 111,932 | 14,093,864 |
| 2024-07-19 | 1.29 | 1.29 | 1.25 | 1.26 | -3.08% | 112,541 | 14,245,511 |
| 2024-07-18 | 1.3 | 1.31 | 1.26 | 1.3 | 0% | 120,917 | 15,476,910 |
| 2024-07-17 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 121,982 | 15,963,680 |
| 2024-07-16 | 1.29 | 1.31 | 1.28 | 1.29 | -0.77% | 91,663 | 11,873,748 |
| 2024-07-15 | 1.32 | 1.33 | 1.29 | 1.3 | -2.99% | 154,272 | 20,174,885 |
| 2024-07-12 | 1.3 | 1.38 | 1.29 | 1.34 | +3.08% | 225,565 | 30,256,388 |
| 2024-07-11 | 1.26 | 1.31 | 1.26 | 1.3 | +3.17% | 167,885 | 21,718,399 |
| 2024-07-10 | 1.27 | 1.29 | 1.24 | 1.26 | -1.56% | 145,921 | 18,395,861 |
| 2024-07-09 | 1.31 | 1.32 | 1.24 | 1.28 | -2.29% | 215,956 | 27,575,930 |
| 2024-07-08 | 1.35 | 1.37 | 1.29 | 1.31 | -2.96% | 149,948 | 19,815,539 |
| 2024-07-05 | 1.32 | 1.36 | 1.3 | 1.35 | +1.5% | 181,176 | 24,174,802 |
| 2024-07-04 | 1.4 | 1.41 | 1.32 | 1.33 | -5.67% | 192,266 | 25,986,414 |
| 2024-07-03 | 1.37 | 1.43 | 1.36 | 1.41 | +2.17% | 205,116 | 28,826,366 |
| 2024-07-02 | 1.35 | 1.39 | 1.35 | 1.38 | +1.47% | 198,236 | 27,300,254 |
| 2024-07-01 | 1.3 | 1.37 | 1.3 | 1.36 | +3.82% | 261,751 | 35,208,016 |
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：