股票概览
1.27
+3.25%
+0.04
1.23
开盘价
1.27
最高价
1.21
最低价
95,081
成交量
数据更新至: 2024-07-31
技术指标
1.22
MA5 (5日均线)
1.20
MA10 (10日均线)
1.25
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 | 1.23 | 1.27 | 1.21 | 1.27 | +3.25% | 95,081 | 11,880,809 |
| 2024-07-30 | 1.2 | 1.23 | 1.18 | 1.23 | +3.36% | 97,510 | 11,783,986 |
| 2024-07-29 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 66,779 | 7,977,060 |
| 2024-07-26 | 1.18 | 1.21 | 1.18 | 1.2 | +0.84% | 69,252 | 8,256,966 |
| 2024-07-25 | 1.16 | 1.21 | 1.16 | 1.19 | +1.71% | 117,626 | 13,919,233 |
| 2024-07-24 | 1.19 | 1.19 | 1.16 | 1.17 | -0.85% | 82,226 | 9,648,328 |
| 2024-07-23 | 1.19 | 1.21 | 1.17 | 1.18 | 0% | 117,803 | 14,031,760 |
| 2024-07-22 | 1.18 | 1.21 | 1.15 | 1.18 | +0.85% | 176,310 | 20,898,040 |
| 2024-07-19 | 1.2 | 1.2 | 1.16 | 1.17 | -3.31% | 137,517 | 16,205,819 |
| 2024-07-18 | 1.24 | 1.25 | 1.14 | 1.21 | -3.97% | 218,016 | 25,962,314 |
| 2024-07-17 | 1.28 | 1.28 | 1.24 | 1.26 | -1.56% | 94,927 | 11,908,745 |
| 2024-07-16 | 1.28 | 1.29 | 1.26 | 1.28 | 0% | 80,855 | 10,306,575 |
| 2024-07-15 | 1.31 | 1.31 | 1.27 | 1.28 | -3.03% | 90,926 | 11,678,559 |
| 2024-07-12 | 1.32 | 1.37 | 1.31 | 1.32 | +0.76% | 133,935 | 17,891,851 |
| 2024-07-11 | 1.27 | 1.33 | 1.27 | 1.31 | +4.8% | 163,080 | 21,268,837 |
| 2024-07-10 | 1.29 | 1.29 | 1.24 | 1.25 | -4.58% | 128,130 | 16,211,469 |
| 2024-07-09 | 1.31 | 1.32 | 1.27 | 1.31 | +0.77% | 111,664 | 14,460,968 |
| 2024-07-08 | 1.35 | 1.36 | 1.3 | 1.3 | -4.41% | 103,110 | 13,542,662 |
| 2024-07-05 | 1.35 | 1.38 | 1.32 | 1.36 | 0% | 100,761 | 13,594,197 |
| 2024-07-04 | 1.39 | 1.4 | 1.33 | 1.36 | -2.16% | 168,792 | 22,982,136 |
| 2024-07-03 | 1.38 | 1.5 | 1.38 | 1.39 | +1.46% | 220,066 | 31,461,350 |
| 2024-07-02 | 1.34 | 1.39 | 1.33 | 1.37 | +2.24% | 146,780 | 20,165,624 |
| 2024-07-01 | 1.3 | 1.35 | 1.29 | 1.34 | +2.29% | 118,478 | 15,674,389 |
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：