股票概览
1.88
0%
0
1.9
开盘价
1.91
最高价
1.86
最低价
75,089
成交量
数据更新至: 2024-07-31
技术指标
1.86
MA5 (5日均线)
1.89
MA10 (10日均线)
1.94
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 | 1.9 | 1.91 | 1.86 | 1.88 | 0% | 75,089 | 14,072,369 |
| 2024-07-30 | 1.86 | 1.89 | 1.83 | 1.88 | +1.08% | 62,540 | 11,686,446 |
| 2024-07-29 | 1.82 | 1.87 | 1.79 | 1.86 | +2.2% | 86,715 | 15,963,818 |
| 2024-07-26 | 1.86 | 1.87 | 1.81 | 1.82 | -2.67% | 71,786 | 13,164,163 |
| 2024-07-25 | 1.87 | 1.89 | 1.83 | 1.87 | +0.54% | 46,730 | 8,695,025 |
| 2024-07-24 | 1.89 | 1.93 | 1.85 | 1.86 | -2.11% | 100,014 | 18,759,917 |
| 2024-07-23 | 1.92 | 1.99 | 1.9 | 1.9 | -1.55% | 90,642 | 17,632,085 |
| 2024-07-22 | 1.95 | 1.97 | 1.88 | 1.93 | -1.53% | 74,674 | 14,375,665 |
| 2024-07-19 | 1.94 | 1.96 | 1.9 | 1.96 | +0.51% | 98,230 | 18,985,291 |
| 2024-07-18 | 1.98 | 2 | 1.9 | 1.95 | -0.51% | 117,682 | 22,910,711 |
| 2024-07-17 | 1.98 | 2.02 | 1.94 | 1.96 | -2% | 139,652 | 27,580,444 |
| 2024-07-16 | 2.1 | 2.12 | 1.97 | 2 | -3.85% | 236,169 | 47,574,635 |
| 2024-07-15 | 2.02 | 2.29 | 2.02 | 2.08 | -2.35% | 355,156 | 75,472,233 |
| 2024-07-12 | 2.08 | 2.22 | 2.05 | 2.13 | +5.45% | 492,856 | 107,332,905 |
| 2024-07-11 | 1.9 | 2.02 | 1.88 | 2.02 | +9.78% | 215,797 | 43,208,032 |
| 2024-07-10 | 1.94 | 1.95 | 1.82 | 1.84 | -7.07% | 232,045 | 43,791,998 |
| 2024-07-08 | 2 | 2.02 | 1.92 | 1.98 | -1% | 202,564 | 40,062,357 |
| 2024-07-05 | 1.92 | 2 | 1.92 | 2 | +5.26% | 182,018 | 36,060,918 |
| 2024-07-04 | 2.01 | 2.01 | 1.84 | 1.9 | -2.06% | 324,880 | 62,737,913 |
| 2024-07-03 | 1.94 | 1.94 | 1.94 | 1.94 | +4.86% | 13,859 | 2,688,669 |
| 2024-07-02 | 1.85 | 1.85 | 1.82 | 1.85 | +5.11% | 53,160 | 9,814,056 |
| 2024-07-01 | 1.7 | 1.76 | 1.68 | 1.76 | +4.76% | 103,347 | 17,994,743 |
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：