股票概览
1.61
+3.87%
+0.06
1.55
开盘价
1.62
最高价
1.54
最低价
349,275
成交量
数据更新至: 2024-07-31
技术指标
1.53
MA5 (5日均线)
1.50
MA10 (10日均线)
1.52
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 | 1.55 | 1.62 | 1.54 | 1.61 | +3.87% | 349,275 | 55,546,612 |
| 2024-07-30 | 1.51 | 1.56 | 1.5 | 1.55 | +1.97% | 257,365 | 39,611,547 |
| 2024-07-29 | 1.5 | 1.53 | 1.48 | 1.52 | +1.33% | 159,939 | 24,118,231 |
| 2024-07-26 | 1.47 | 1.51 | 1.46 | 1.5 | +2.04% | 214,551 | 32,073,474 |
| 2024-07-25 | 1.46 | 1.49 | 1.44 | 1.47 | 0% | 221,176 | 32,470,136 |
| 2024-07-24 | 1.53 | 1.54 | 1.47 | 1.47 | -2.65% | 267,988 | 39,947,944 |
| 2024-07-23 | 1.51 | 1.59 | 1.49 | 1.51 | +0.67% | 442,424 | 68,407,725 |
| 2024-07-22 | 1.46 | 1.52 | 1.45 | 1.5 | +2.74% | 335,919 | 49,896,645 |
| 2024-07-19 | 1.43 | 1.47 | 1.41 | 1.46 | +0.69% | 315,254 | 45,305,406 |
| 2024-07-18 | 1.47 | 1.48 | 1.41 | 1.45 | -2.03% | 404,485 | 58,284,524 |
| 2024-07-17 | 1.48 | 1.5 | 1.46 | 1.48 | +0.68% | 256,706 | 38,052,404 |
| 2024-07-16 | 1.47 | 1.49 | 1.45 | 1.47 | -0.68% | 239,681 | 35,181,822 |
| 2024-07-15 | 1.52 | 1.52 | 1.47 | 1.48 | -2.63% | 255,030 | 37,913,706 |
| 2024-07-12 | 1.55 | 1.58 | 1.51 | 1.52 | -1.94% | 257,020 | 39,742,074 |
| 2024-07-11 | 1.49 | 1.56 | 1.48 | 1.55 | +5.44% | 471,482 | 71,830,539 |
| 2024-07-10 | 1.55 | 1.55 | 1.46 | 1.47 | -5.77% | 461,455 | 68,832,872 |
| 2024-07-09 | 1.55 | 1.58 | 1.5 | 1.56 | +0.65% | 356,175 | 54,842,342 |
| 2024-07-08 | 1.61 | 1.62 | 1.55 | 1.55 | -4.32% | 304,868 | 47,852,258 |
| 2024-07-05 | 1.59 | 1.63 | 1.56 | 1.62 | +1.25% | 269,196 | 43,156,473 |
| 2024-07-04 | 1.68 | 1.7 | 1.58 | 1.6 | -5.33% | 369,655 | 60,026,304 |
| 2024-07-03 | 1.66 | 1.7 | 1.64 | 1.69 | +2.42% | 339,091 | 57,053,966 |
| 2024-07-02 | 1.63 | 1.69 | 1.62 | 1.65 | +1.23% | 380,886 | 63,249,255 |
| 2024-07-01 | 1.59 | 1.64 | 1.58 | 1.63 | +1.88% | 246,774 | 39,639,841 |
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：