股票概览
2.01
+3.08%
+0.06
1.94
开盘价
2.02
最高价
1.93
最低价
141,129
成交量
数据更新至: 2024-07-31
技术指标
1.93
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 | 1.94 | 2.02 | 1.93 | 2.01 | +3.08% | 141,129 | 27,978,645 |
| 2024-07-30 | 1.91 | 1.95 | 1.89 | 1.95 | +2.09% | 88,740 | 17,133,053 |
| 2024-07-29 | 1.91 | 1.92 | 1.88 | 1.91 | 0% | 68,696 | 13,094,185 |
| 2024-07-26 | 1.88 | 1.92 | 1.87 | 1.91 | +1.6% | 77,849 | 14,794,224 |
| 2024-07-25 | 1.84 | 1.88 | 1.83 | 1.88 | +2.17% | 79,744 | 14,795,519 |
| 2024-07-24 | 1.88 | 1.88 | 1.83 | 1.84 | -2.13% | 66,376 | 12,289,606 |
| 2024-07-23 | 1.86 | 1.94 | 1.86 | 1.88 | 0% | 121,954 | 23,251,229 |
| 2024-07-22 | 1.86 | 1.89 | 1.83 | 1.88 | +0.53% | 95,356 | 17,730,105 |
| 2024-07-19 | 1.87 | 1.89 | 1.84 | 1.87 | -1.06% | 57,866 | 10,801,236 |
| 2024-07-18 | 1.88 | 1.89 | 1.84 | 1.89 | 0% | 84,339 | 15,690,351 |
| 2024-07-17 | 1.89 | 1.92 | 1.88 | 1.89 | -1.05% | 58,887 | 11,157,007 |
| 2024-07-16 | 1.91 | 1.92 | 1.88 | 1.91 | -0.52% | 69,345 | 13,158,400 |
| 2024-07-15 | 1.96 | 1.97 | 1.89 | 1.92 | -1.54% | 71,480 | 13,679,536 |
| 2024-07-12 | 1.95 | 2 | 1.93 | 1.95 | -0.51% | 91,261 | 17,932,771 |
| 2024-07-11 | 1.9 | 1.97 | 1.9 | 1.96 | +4.26% | 141,140 | 27,259,445 |
| 2024-07-10 | 1.9 | 1.92 | 1.86 | 1.88 | -2.08% | 89,857 | 16,888,381 |
| 2024-07-09 | 1.94 | 1.94 | 1.85 | 1.92 | 0% | 109,015 | 20,641,819 |
| 2024-07-08 | 1.98 | 2 | 1.9 | 1.92 | -3.52% | 112,359 | 21,791,901 |
| 2024-07-05 | 1.97 | 2 | 1.93 | 1.99 | +1.02% | 103,622 | 20,481,435 |
| 2024-07-04 | 2.05 | 2.05 | 1.94 | 1.97 | -3.9% | 139,326 | 27,608,873 |
| 2024-07-03 | 2.04 | 2.07 | 2.02 | 2.05 | +0.49% | 88,625 | 18,183,665 |
| 2024-07-02 | 1.99 | 2.06 | 1.97 | 2.04 | +2.51% | 141,676 | 28,842,827 |
| 2024-07-01 | 1.96 | 1.99 | 1.92 | 1.99 | +1.02% | 113,181 | 22,191,968 |
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：