股票概览
1.94
-1.02%
-0.02
1.95
开盘价
1.98
最高价
1.92
最低价
143,828
成交量
数据更新至: 2024-07-31
技术指标
1.92
MA5 (5日均线)
1.91
MA10 (10日均线)
1.87
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 | 1.95 | 1.98 | 1.92 | 1.94 | -1.02% | 143,828 | 27,961,283 |
| 2024-07-30 | 1.91 | 1.97 | 1.89 | 1.96 | +2.62% | 107,395 | 20,763,421 |
| 2024-07-29 | 1.9 | 1.93 | 1.88 | 1.91 | +1.06% | 72,724 | 13,832,772 |
| 2024-07-26 | 1.88 | 1.92 | 1.86 | 1.89 | +0.53% | 77,757 | 14,636,819 |
| 2024-07-25 | 1.87 | 1.9 | 1.82 | 1.88 | 0% | 93,693 | 17,395,427 |
| 2024-07-24 | 1.87 | 1.92 | 1.87 | 1.88 | -1.05% | 99,474 | 18,835,409 |
| 2024-07-23 | 1.95 | 2.02 | 1.88 | 1.9 | -3.06% | 199,571 | 39,250,288 |
| 2024-07-22 | 1.9 | 1.98 | 1.86 | 1.96 | +3.16% | 134,179 | 26,080,532 |
| 2024-07-19 | 1.89 | 1.91 | 1.82 | 1.9 | 0% | 102,077 | 19,019,756 |
| 2024-07-18 | 1.82 | 1.91 | 1.78 | 1.9 | +4.4% | 135,037 | 25,228,715 |
| 2024-07-17 | 1.92 | 1.93 | 1.82 | 1.82 | -5.21% | 107,896 | 19,994,943 |
| 2024-07-16 | 1.87 | 1.94 | 1.85 | 1.92 | +2.67% | 98,660 | 18,847,650 |
| 2024-07-15 | 1.83 | 1.88 | 1.8 | 1.87 | +2.19% | 92,233 | 17,075,298 |
| 2024-07-12 | 1.76 | 1.86 | 1.74 | 1.83 | +2.81% | 80,284 | 14,585,442 |
| 2024-07-11 | 1.73 | 1.79 | 1.7 | 1.78 | +4.09% | 82,098 | 14,286,414 |
| 2024-07-10 | 1.75 | 1.76 | 1.71 | 1.71 | -5% | 117,240 | 20,248,877 |
| 2024-07-09 | 1.76 | 1.82 | 1.74 | 1.8 | 0% | 64,869 | 11,603,979 |
| 2024-07-08 | 1.86 | 1.9 | 1.8 | 1.8 | -4.76% | 89,200 | 16,229,133 |
| 2024-07-05 | 1.81 | 1.89 | 1.78 | 1.89 | +4.42% | 77,856 | 14,501,908 |
| 2024-07-04 | 1.83 | 1.84 | 1.77 | 1.81 | -0.55% | 76,209 | 13,696,823 |
| 2024-07-03 | 1.8 | 1.85 | 1.77 | 1.82 | +1.68% | 93,418 | 16,839,506 |
| 2024-07-02 | 1.71 | 1.81 | 1.7 | 1.79 | +4.07% | 81,400 | 14,445,594 |
| 2024-07-01 | 1.67 | 1.73 | 1.62 | 1.72 | +4.24% | 115,002 | 19,133,368 |
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：