股票概览
1.84
+2.22%
+0.04
1.81
开盘价
1.85
最高价
1.8
最低价
569,540
成交量
数据更新至: 2024-07-31
技术指标
1.80
MA5 (5日均线)
1.79
MA10 (10日均线)
1.78
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 | 1.81 | 1.85 | 1.8 | 1.84 | +2.22% | 569,540 | 104,355,516 |
| 2024-07-30 | 1.8 | 1.81 | 1.79 | 1.8 | -0.55% | 276,447 | 49,782,663 |
| 2024-07-29 | 1.8 | 1.82 | 1.78 | 1.81 | +1.12% | 416,174 | 75,054,685 |
| 2024-07-26 | 1.76 | 1.8 | 1.76 | 1.79 | +1.7% | 456,641 | 81,384,820 |
| 2024-07-25 | 1.77 | 1.78 | 1.75 | 1.76 | -0.56% | 346,688 | 61,273,844 |
| 2024-07-24 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 476,580 | 84,658,790 |
| 2024-07-23 | 1.79 | 1.83 | 1.78 | 1.78 | -0.56% | 609,645 | 109,964,199 |
| 2024-07-22 | 1.79 | 1.81 | 1.77 | 1.79 | 0% | 433,987 | 77,676,126 |
| 2024-07-19 | 1.79 | 1.8 | 1.77 | 1.79 | -0.56% | 399,435 | 71,469,441 |
| 2024-07-18 | 1.79 | 1.81 | 1.77 | 1.8 | +0.56% | 460,415 | 82,350,963 |
| 2024-07-17 | 1.8 | 1.8 | 1.78 | 1.79 | -0.56% | 344,935 | 61,747,739 |
| 2024-07-16 | 1.79 | 1.81 | 1.78 | 1.8 | +0.56% | 369,373 | 66,225,141 |
| 2024-07-15 | 1.8 | 1.82 | 1.77 | 1.79 | -0.56% | 465,476 | 83,452,852 |
| 2024-07-12 | 1.77 | 1.82 | 1.76 | 1.8 | +2.27% | 904,490 | 162,715,555 |
| 2024-07-11 | 1.73 | 1.77 | 1.73 | 1.76 | +2.33% | 540,302 | 94,629,690 |
| 2024-07-10 | 1.75 | 1.75 | 1.7 | 1.72 | -1.71% | 345,355 | 59,446,338 |
| 2024-07-09 | 1.71 | 1.75 | 1.69 | 1.75 | +2.34% | 462,064 | 79,433,462 |
| 2024-07-08 | 1.74 | 1.74 | 1.69 | 1.71 | -1.72% | 465,233 | 79,859,966 |
| 2024-07-05 | 1.74 | 1.75 | 1.72 | 1.74 | 0% | 358,209 | 62,118,005 |
| 2024-07-04 | 1.77 | 1.78 | 1.73 | 1.74 | -1.14% | 469,216 | 82,313,440 |
| 2024-07-03 | 1.75 | 1.78 | 1.74 | 1.76 | +0.57% | 447,731 | 79,067,156 |
| 2024-07-02 | 1.74 | 1.76 | 1.73 | 1.75 | +1.16% | 442,970 | 77,424,471 |
| 2024-07-01 | 1.74 | 1.75 | 1.72 | 1.73 | -0.57% | 355,607 | 61,693,492 |
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：