股票概览
1.44
-4%
-0.06
1.46
开盘价
1.5
最高价
1.43
最低价
261,252
成交量
数据更新至: 2024-07-31
技术指标
1.50
MA5 (5日均线)
1.46
MA10 (10日均线)
1.29
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 | 1.46 | 1.5 | 1.43 | 1.44 | -4% | 261,252 | 37,747,764 |
| 2024-07-30 | 1.49 | 1.53 | 1.47 | 1.5 | -1.96% | 193,648 | 28,979,125 |
| 2024-07-29 | 1.44 | 1.55 | 1.44 | 1.53 | +3.38% | 236,058 | 35,328,852 |
| 2024-07-26 | 1.55 | 1.57 | 1.47 | 1.48 | -4.52% | 345,081 | 51,782,299 |
| 2024-07-25 | 1.44 | 1.55 | 1.43 | 1.55 | +4.73% | 387,065 | 58,783,209 |
| 2024-07-24 | 1.34 | 1.48 | 1.34 | 1.48 | +4.96% | 479,737 | 69,312,905 |
| 2024-07-23 | 1.55 | 1.55 | 1.41 | 1.41 | -4.73% | 267,819 | 38,878,275 |
| 2024-07-22 | 1.48 | 1.48 | 1.46 | 1.48 | +4.96% | 68,508 | 10,133,079 |
| 2024-07-19 | 1.38 | 1.41 | 1.35 | 1.41 | +5.22% | 86,464 | 12,061,149 |
| 2024-07-18 | 1.33 | 1.34 | 1.31 | 1.34 | +4.69% | 173,486 | 23,154,483 |
| 2024-07-17 | 1.28 | 1.28 | 1.22 | 1.28 | +4.92% | 288,317 | 36,705,910 |
| 2024-07-16 | 1.18 | 1.22 | 1.17 | 1.22 | +5.17% | 158,333 | 19,176,785 |
| 2024-07-15 | 1.08 | 1.16 | 1.07 | 1.16 | +5.45% | 271,130 | 31,122,590 |
| 2024-07-12 | 1.07 | 1.1 | 1.06 | 1.1 | +4.76% | 285,021 | 31,099,015 |
| 2024-07-11 | 0.99 | 1.05 | 0.98 | 1.05 | +5% | 156,586 | 16,238,159 |
| 2024-07-10 | 1.02 | 1.05 | 1 | 1 | -4.76% | 260,311 | 26,347,543 |
| 2024-07-09 | 1.1 | 1.11 | 1.05 | 1.05 | -5.41% | 309,272 | 32,786,085 |
| 2024-07-08 | 1.1 | 1.17 | 1.08 | 1.11 | 0% | 355,379 | 39,949,585 |
| 2024-07-05 | 1.1 | 1.13 | 1.05 | 1.11 | 0% | 518,050 | 56,793,756 |
| 2024-07-04 | 1.11 | 1.11 | 1.11 | 1.11 | +4.72% | 33,273 | 3,693,313 |
| 2024-07-03 | 1.06 | 1.06 | 1.06 | 1.06 | +4.95% | 16,175 | 1,714,550 |
| 2024-07-02 | 1.01 | 1.01 | 1.01 | 1.01 | +5.21% | 14,589 | 1,473,513 |
| 2024-07-01 | 0.96 | 0.96 | 0.96 | 0.96 | +5.49% | 62,473 | 5,997,407 |
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：