股票概览
1.41
+0.71%
+0.01
1.39
开盘价
1.43
最高价
1.38
最低价
239,897
成交量
数据更新至: 2024-07-31
技术指标
1.36
MA5 (5日均线)
1.34
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 | 1.39 | 1.43 | 1.38 | 1.41 | +0.71% | 239,897 | 33,777,105 |
| 2024-07-30 | 1.33 | 1.43 | 1.32 | 1.4 | +4.48% | 285,368 | 39,526,485 |
| 2024-07-29 | 1.35 | 1.35 | 1.32 | 1.34 | +0.75% | 108,801 | 14,543,369 |
| 2024-07-26 | 1.3 | 1.34 | 1.3 | 1.33 | +2.31% | 128,631 | 17,004,815 |
| 2024-07-25 | 1.29 | 1.32 | 1.28 | 1.3 | 0% | 124,711 | 16,190,640 |
| 2024-07-24 | 1.32 | 1.33 | 1.29 | 1.3 | -2.26% | 135,910 | 17,784,010 |
| 2024-07-23 | 1.35 | 1.37 | 1.32 | 1.33 | -0.75% | 177,271 | 23,897,127 |
| 2024-07-22 | 1.31 | 1.34 | 1.3 | 1.34 | +2.29% | 154,926 | 20,465,299 |
| 2024-07-19 | 1.29 | 1.31 | 1.28 | 1.31 | +0.77% | 131,949 | 17,120,962 |
| 2024-07-18 | 1.31 | 1.32 | 1.25 | 1.3 | -0.76% | 170,159 | 21,752,951 |
| 2024-07-17 | 1.32 | 1.33 | 1.3 | 1.31 | -0.76% | 126,851 | 16,675,740 |
| 2024-07-16 | 1.31 | 1.33 | 1.28 | 1.32 | +0.76% | 164,703 | 21,571,044 |
| 2024-07-15 | 1.36 | 1.36 | 1.31 | 1.31 | -3.68% | 208,679 | 27,587,390 |
| 2024-07-12 | 1.38 | 1.41 | 1.34 | 1.36 | -1.45% | 301,612 | 41,446,555 |
| 2024-07-11 | 1.35 | 1.4 | 1.32 | 1.38 | +2.22% | 386,918 | 52,644,325 |
| 2024-07-10 | 1.39 | 1.39 | 1.27 | 1.35 | -4.26% | 470,254 | 62,542,759 |
| 2024-07-09 | 1.42 | 1.47 | 1.37 | 1.41 | -7.24% | 604,607 | 84,248,975 |
| 2024-07-08 | 1.47 | 1.61 | 1.45 | 1.52 | +4.11% | 824,855 | 125,433,203 |
| 2024-07-05 | 1.46 | 1.46 | 1.45 | 1.46 | +9.77% | 166,973 | 24,378,053 |
| 2024-07-04 | 1.41 | 1.42 | 1.32 | 1.33 | -6.34% | 215,451 | 29,185,274 |
| 2024-07-03 | 1.4 | 1.43 | 1.38 | 1.42 | +1.43% | 196,754 | 27,871,852 |
| 2024-07-02 | 1.35 | 1.42 | 1.34 | 1.4 | +2.94% | 176,555 | 24,590,618 |
| 2024-07-01 | 1.28 | 1.37 | 1.28 | 1.36 | +1.49% | 166,950 | 22,367,913 |
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：