股票概览
1.09
+2.83%
+0.03
1.07
开盘价
1.1
最高价
1.06
最低价
687,957
成交量
数据更新至: 2024-07-31
技术指标
1.06
MA5 (5日均线)
1.06
MA10 (10日均线)
1.05
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 | 1.07 | 1.1 | 1.06 | 1.09 | +2.83% | 687,957 | 74,618,193 |
| 2024-07-30 | 1.06 | 1.08 | 1.05 | 1.06 | 0% | 332,343 | 35,347,313 |
| 2024-07-29 | 1.05 | 1.08 | 1.04 | 1.06 | +0.95% | 507,249 | 53,783,082 |
| 2024-07-26 | 1.05 | 1.05 | 1.04 | 1.05 | 0% | 144,611 | 15,126,302 |
| 2024-07-25 | 1.04 | 1.05 | 1.03 | 1.05 | 0% | 268,547 | 27,978,778 |
| 2024-07-24 | 1.05 | 1.05 | 1.03 | 1.05 | +0.96% | 484,595 | 50,441,205 |
| 2024-07-23 | 1.05 | 1.05 | 1.04 | 1.04 | -0.95% | 223,118 | 23,288,534 |
| 2024-07-22 | 1.04 | 1.05 | 1.04 | 1.05 | 0% | 254,897 | 26,642,788 |
| 2024-07-19 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 324,171 | 33,923,089 |
| 2024-07-18 | 1.06 | 1.07 | 1.04 | 1.05 | +1.94% | 654,774 | 69,173,045 |
| 2024-07-17 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 251,941 | 26,074,746 |
| 2024-07-16 | 1.04 | 1.05 | 1.04 | 1.04 | 0% | 193,630 | 20,182,426 |
| 2024-07-15 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 342,537 | 35,836,380 |
| 2024-07-12 | 1.05 | 1.07 | 1.04 | 1.05 | 0% | 471,136 | 49,755,485 |
| 2024-07-11 | 1.04 | 1.06 | 1.03 | 1.05 | +1.94% | 730,293 | 76,442,981 |
| 2024-07-10 | 1.03 | 1.05 | 1.03 | 1.03 | -0.96% | 385,568 | 39,960,503 |
| 2024-07-09 | 1.04 | 1.05 | 1.02 | 1.04 | 0% | 546,135 | 56,600,337 |
| 2024-07-08 | 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | 429,757 | 44,770,202 |
| 2024-07-05 | 1.04 | 1.07 | 1.04 | 1.05 | 0% | 655,788 | 69,398,691 |
| 2024-07-04 | 1.07 | 1.08 | 1.04 | 1.05 | -2.78% | 835,329 | 88,272,927 |
| 2024-07-03 | 1.08 | 1.11 | 1.06 | 1.08 | -0.92% | 1,144,940 | 124,110,941 |
| 2024-07-02 | 1.03 | 1.12 | 1.02 | 1.09 | +5.83% | 1,770,570 | 189,615,848 |
| 2024-07-01 | 1.01 | 1.04 | 1 | 1.03 | +1.98% | 798,496 | 81,760,415 |
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：