股票概览
1.38
+2.99%
+0.04
1.34
开盘价
1.39
最高价
1.33
最低价
186,090
成交量
数据更新至: 2024-07-31
技术指标
1.33
MA5 (5日均线)
1.32
MA10 (10日均线)
1.33
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 | 1.34 | 1.39 | 1.33 | 1.38 | +2.99% | 186,090 | 25,402,385 |
| 2024-07-30 | 1.31 | 1.35 | 1.31 | 1.34 | +1.52% | 147,037 | 19,594,092 |
| 2024-07-29 | 1.33 | 1.34 | 1.3 | 1.32 | -0.75% | 69,079 | 9,083,607 |
| 2024-07-26 | 1.3 | 1.34 | 1.3 | 1.33 | +3.1% | 188,907 | 24,921,393 |
| 2024-07-25 | 1.27 | 1.33 | 1.26 | 1.29 | +2.38% | 208,345 | 26,939,778 |
| 2024-07-24 | 1.31 | 1.32 | 1.26 | 1.26 | -3.82% | 218,808 | 28,088,629 |
| 2024-07-23 | 1.32 | 1.35 | 1.31 | 1.31 | -0.76% | 128,911 | 17,153,652 |
| 2024-07-22 | 1.33 | 1.34 | 1.31 | 1.32 | 0% | 84,556 | 11,180,593 |
| 2024-07-19 | 1.34 | 1.34 | 1.31 | 1.32 | -1.49% | 126,806 | 16,725,090 |
| 2024-07-18 | 1.34 | 1.35 | 1.32 | 1.34 | 0% | 147,384 | 19,630,011 |
| 2024-07-17 | 1.33 | 1.36 | 1.32 | 1.34 | +0.75% | 145,964 | 19,623,891 |
| 2024-07-16 | 1.34 | 1.36 | 1.32 | 1.33 | -1.48% | 132,149 | 17,650,774 |
| 2024-07-15 | 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | 157,989 | 21,378,217 |
| 2024-07-12 | 1.34 | 1.41 | 1.34 | 1.37 | +2.24% | 257,717 | 35,626,309 |
| 2024-07-11 | 1.29 | 1.36 | 1.29 | 1.34 | +4.69% | 212,267 | 28,180,863 |
| 2024-07-10 | 1.31 | 1.32 | 1.25 | 1.28 | -3.03% | 309,810 | 39,674,981 |
| 2024-07-09 | 1.34 | 1.34 | 1.29 | 1.32 | -0.75% | 157,738 | 20,794,448 |
| 2024-07-08 | 1.4 | 1.4 | 1.33 | 1.33 | -5% | 168,701 | 22,703,515 |
| 2024-07-05 | 1.38 | 1.41 | 1.36 | 1.4 | +1.45% | 192,709 | 26,764,982 |
| 2024-07-04 | 1.45 | 1.45 | 1.36 | 1.38 | -4.83% | 257,279 | 35,935,611 |
| 2024-07-03 | 1.43 | 1.47 | 1.42 | 1.45 | +2.11% | 216,529 | 31,401,762 |
| 2024-07-02 | 1.4 | 1.46 | 1.39 | 1.42 | +2.16% | 249,006 | 35,664,607 |
| 2024-07-01 | 1.35 | 1.41 | 1.34 | 1.39 | +2.96% | 199,149 | 27,590,369 |
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：