股票概览
1.34
-0.74%
-0.01
1.34
开盘价
1.37
最高价
1.33
最低价
75,337
成交量
数据更新至: 2024-07-31
技术指标
1.35
MA5 (5日均线)
1.37
MA10 (10日均线)
1.36
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 | 1.34 | 1.37 | 1.33 | 1.34 | -0.74% | 75,337 | 10,121,945 |
| 2024-07-30 | 1.38 | 1.39 | 1.34 | 1.35 | -0.74% | 110,108 | 14,982,683 |
| 2024-07-29 | 1.33 | 1.37 | 1.28 | 1.36 | +1.49% | 135,964 | 18,097,343 |
| 2024-07-26 | 1.33 | 1.42 | 1.33 | 1.34 | -0.74% | 154,804 | 21,174,409 |
| 2024-07-25 | 1.38 | 1.38 | 1.32 | 1.35 | -2.17% | 143,741 | 19,309,292 |
| 2024-07-24 | 1.4 | 1.42 | 1.37 | 1.38 | -1.43% | 49,675 | 6,930,736 |
| 2024-07-23 | 1.39 | 1.43 | 1.39 | 1.4 | -0.71% | 57,226 | 8,015,788 |
| 2024-07-22 | 1.41 | 1.44 | 1.39 | 1.41 | 0% | 62,259 | 8,751,818 |
| 2024-07-19 | 1.36 | 1.44 | 1.36 | 1.41 | +2.92% | 90,390 | 12,732,198 |
| 2024-07-18 | 1.37 | 1.38 | 1.34 | 1.37 | -1.44% | 72,815 | 9,915,800 |
| 2024-07-17 | 1.47 | 1.49 | 1.37 | 1.39 | -3.47% | 166,951 | 23,681,871 |
| 2024-07-16 | 1.39 | 1.44 | 1.37 | 1.44 | +4.35% | 105,087 | 14,871,911 |
| 2024-07-15 | 1.4 | 1.41 | 1.36 | 1.38 | -0.72% | 77,380 | 10,716,857 |
| 2024-07-12 | 1.37 | 1.43 | 1.35 | 1.39 | +1.46% | 98,670 | 13,703,783 |
| 2024-07-11 | 1.36 | 1.38 | 1.31 | 1.37 | 0% | 127,114 | 17,114,545 |
| 2024-07-10 | 1.3 | 1.37 | 1.29 | 1.37 | +5.38% | 189,114 | 25,677,504 |
| 2024-07-09 | 1.27 | 1.31 | 1.26 | 1.3 | +1.56% | 71,127 | 9,151,858 |
| 2024-07-08 | 1.32 | 1.35 | 1.28 | 1.28 | -3.03% | 47,257 | 6,188,659 |
| 2024-07-05 | 1.31 | 1.34 | 1.29 | 1.32 | 0% | 68,238 | 8,921,587 |
| 2024-07-04 | 1.35 | 1.38 | 1.31 | 1.32 | -3.65% | 71,266 | 9,547,661 |
| 2024-07-03 | 1.34 | 1.4 | 1.33 | 1.37 | +2.24% | 85,539 | 11,686,409 |
| 2024-07-02 | 1.37 | 1.37 | 1.32 | 1.34 | +3.08% | 127,016 | 17,060,309 |
| 2024-07-01 | 1.3 | 1.3 | 1.29 | 1.3 | +4.84% | 27,900 | 3,626,394 |
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：