股票概览
1.93
+1.05%
+0.02
1.91
开盘价
1.94
最高价
1.89
最低价
1,282,898
成交量
数据更新至: 2024-07-31
技术指标
1.89
MA5 (5日均线)
1.91
MA10 (10日均线)
1.98
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 | 1.91 | 1.94 | 1.89 | 1.93 | +1.05% | 1,282,898 | 246,022,454 |
| 2024-07-30 | 1.88 | 1.91 | 1.87 | 1.91 | +1.6% | 867,744 | 164,613,722 |
| 2024-07-29 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 920,919 | 172,522,173 |
| 2024-07-26 | 1.85 | 1.88 | 1.84 | 1.87 | +1.08% | 1,071,296 | 199,453,792 |
| 2024-07-25 | 1.84 | 1.87 | 1.83 | 1.85 | 0% | 1,139,388 | 210,624,155 |
| 2024-07-24 | 1.88 | 1.9 | 1.84 | 1.85 | -2.12% | 1,633,804 | 305,048,700 |
| 2024-07-23 | 1.94 | 1.97 | 1.89 | 1.89 | -3.08% | 1,942,315 | 374,001,423 |
| 2024-07-22 | 1.97 | 1.97 | 1.93 | 1.95 | -1.02% | 1,540,256 | 299,831,247 |
| 2024-07-19 | 1.97 | 1.99 | 1.96 | 1.97 | 0% | 849,117 | 167,520,405 |
| 2024-07-18 | 1.97 | 1.99 | 1.94 | 1.97 | -0.51% | 1,377,553 | 270,326,610 |
| 2024-07-17 | 2 | 2.02 | 1.98 | 1.98 | -1% | 1,275,880 | 254,334,159 |
| 2024-07-16 | 2.01 | 2.03 | 1.99 | 2 | -0.99% | 1,354,898 | 271,518,298 |
| 2024-07-15 | 2.09 | 2.09 | 2.01 | 2.02 | -3.35% | 2,027,061 | 413,732,961 |
| 2024-07-12 | 2.03 | 2.14 | 2.01 | 2.09 | +2.96% | 2,827,116 | 588,010,720 |
| 2024-07-11 | 2.04 | 2.07 | 2.02 | 2.03 | 0% | 1,859,591 | 377,813,463 |
| 2024-07-10 | 2.01 | 2.06 | 1.98 | 2.03 | +0.5% | 1,931,440 | 391,007,167 |
| 2024-07-09 | 2.04 | 2.08 | 1.98 | 2.02 | -1.94% | 2,803,414 | 564,812,806 |
| 2024-07-08 | 2.15 | 2.18 | 2.03 | 2.06 | -4.19% | 3,665,233 | 761,262,873 |
| 2024-07-05 | 2.31 | 2.31 | 2.13 | 2.15 | +1.42% | 9,182,623 | 2,014,655,775 |
| 2024-07-04 | 2.12 | 2.12 | 2.12 | 2.12 | +9.84% | 856,205 | 181,515,458 |
| 2024-07-02 | 1.91 | 1.94 | 1.9 | 1.93 | +0.52% | 839,110 | 161,479,719 |
| 2024-07-01 | 1.92 | 1.95 | 1.89 | 1.92 | -1.03% | 1,427,313 | 273,410,643 |
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：