股票概览
1.72
+3.61%
+0.06
1.66
开盘价
1.73
最高价
1.66
最低价
816,769
成交量
数据更新至: 2024-07-31
技术指标
1.67
MA5 (5日均线)
1.67
MA10 (10日均线)
1.67
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 | 1.66 | 1.73 | 1.66 | 1.72 | +3.61% | 816,769 | 139,089,789 |
| 2024-07-30 | 1.65 | 1.67 | 1.64 | 1.66 | +0.61% | 267,358 | 44,331,755 |
| 2024-07-29 | 1.67 | 1.68 | 1.65 | 1.65 | -1.2% | 236,222 | 39,196,282 |
| 2024-07-26 | 1.65 | 1.67 | 1.64 | 1.67 | +1.21% | 357,880 | 59,460,608 |
| 2024-07-25 | 1.62 | 1.65 | 1.61 | 1.65 | +1.23% | 346,975 | 56,781,131 |
| 2024-07-24 | 1.66 | 1.67 | 1.62 | 1.63 | -1.81% | 457,041 | 75,013,664 |
| 2024-07-23 | 1.67 | 1.69 | 1.65 | 1.66 | -0.6% | 414,192 | 69,130,155 |
| 2024-07-22 | 1.67 | 1.68 | 1.65 | 1.67 | 0% | 441,701 | 73,418,988 |
| 2024-07-19 | 1.68 | 1.69 | 1.66 | 1.67 | -0.6% | 444,420 | 74,108,676 |
| 2024-07-18 | 1.68 | 1.69 | 1.66 | 1.68 | 0% | 312,200 | 52,391,316 |
| 2024-07-17 | 1.68 | 1.7 | 1.67 | 1.68 | -0.59% | 298,182 | 50,134,130 |
| 2024-07-16 | 1.69 | 1.69 | 1.67 | 1.69 | 0% | 287,881 | 48,325,563 |
| 2024-07-15 | 1.71 | 1.72 | 1.68 | 1.69 | -1.17% | 367,967 | 62,179,977 |
| 2024-07-12 | 1.71 | 1.73 | 1.7 | 1.71 | 0% | 484,139 | 82,936,790 |
| 2024-07-11 | 1.68 | 1.72 | 1.67 | 1.71 | +3.01% | 645,471 | 110,007,264 |
| 2024-07-10 | 1.66 | 1.69 | 1.65 | 1.66 | -0.6% | 373,572 | 62,444,150 |
| 2024-07-09 | 1.64 | 1.68 | 1.63 | 1.67 | +1.21% | 547,418 | 90,574,337 |
| 2024-07-08 | 1.66 | 1.67 | 1.62 | 1.65 | -0.6% | 633,045 | 103,874,626 |
| 2024-07-05 | 1.65 | 1.67 | 1.63 | 1.66 | +0.61% | 331,455 | 54,876,156 |
| 2024-07-04 | 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | 577,936 | 95,817,995 |
| 2024-07-03 | 1.7 | 1.72 | 1.68 | 1.68 | -1.18% | 430,200 | 72,896,709 |
| 2024-07-02 | 1.69 | 1.72 | 1.69 | 1.7 | 0% | 490,119 | 83,470,787 |
| 2024-07-01 | 1.66 | 1.71 | 1.65 | 1.7 | +3.03% | 779,706 | 131,494,937 |
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：