股票概览
1.46
+2.82%
+0.04
1.42
开盘价
1.46
最高价
1.41
最低价
283,301
成交量
数据更新至: 2024-07-31
技术指标
1.41
MA5 (5日均线)
1.42
MA10 (10日均线)
1.46
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 | 1.42 | 1.46 | 1.41 | 1.46 | +2.82% | 283,301 | 40,888,424 |
| 2024-07-30 | 1.39 | 1.42 | 1.39 | 1.42 | +1.43% | 137,723 | 19,396,385 |
| 2024-07-29 | 1.41 | 1.41 | 1.39 | 1.4 | -0.71% | 145,864 | 20,431,857 |
| 2024-07-26 | 1.38 | 1.41 | 1.38 | 1.41 | +2.17% | 133,906 | 18,758,625 |
| 2024-07-25 | 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | 210,622 | 28,993,307 |
| 2024-07-24 | 1.43 | 1.43 | 1.36 | 1.37 | -4.2% | 408,715 | 56,715,694 |
| 2024-07-23 | 1.45 | 1.47 | 1.43 | 1.43 | -0.69% | 273,092 | 39,596,183 |
| 2024-07-22 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 124,828 | 18,081,104 |
| 2024-07-19 | 1.45 | 1.46 | 1.44 | 1.46 | 0% | 147,866 | 21,449,836 |
| 2024-07-18 | 1.46 | 1.47 | 1.44 | 1.46 | -0.68% | 216,175 | 31,431,890 |
| 2024-07-17 | 1.47 | 1.48 | 1.44 | 1.47 | 0% | 241,693 | 35,329,428 |
| 2024-07-16 | 1.48 | 1.48 | 1.46 | 1.47 | -1.34% | 200,510 | 29,456,192 |
| 2024-07-15 | 1.51 | 1.52 | 1.48 | 1.49 | -1.97% | 297,731 | 44,458,859 |
| 2024-07-12 | 1.52 | 1.54 | 1.51 | 1.52 | +0.66% | 378,640 | 57,748,214 |
| 2024-07-11 | 1.51 | 1.52 | 1.5 | 1.51 | +0.67% | 406,696 | 61,444,476 |
| 2024-07-10 | 1.52 | 1.53 | 1.49 | 1.5 | -1.32% | 286,602 | 43,199,092 |
| 2024-07-09 | 1.47 | 1.53 | 1.46 | 1.52 | +3.4% | 479,125 | 71,875,501 |
| 2024-07-08 | 1.48 | 1.49 | 1.44 | 1.47 | -1.34% | 402,089 | 58,829,099 |
| 2024-07-05 | 1.47 | 1.5 | 1.45 | 1.49 | +0.68% | 323,009 | 47,626,352 |
| 2024-07-04 | 1.5 | 1.51 | 1.46 | 1.48 | -1.99% | 456,646 | 67,478,084 |
| 2024-07-03 | 1.52 | 1.52 | 1.48 | 1.51 | -0.66% | 342,699 | 51,536,422 |
| 2024-07-02 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 401,581 | 61,038,212 |
| 2024-07-01 | 1.5 | 1.58 | 1.49 | 1.53 | +2% | 744,084 | 114,349,475 |
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：