股票概览
1.98
+0.51%
+0.01
1.96
开盘价
2
最高价
1.92
最低价
102,885
成交量
数据更新至: 2024-07-31
技术指标
1.93
MA5 (5日均线)
1.94
MA10 (10日均线)
1.85
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 | 1.96 | 2 | 1.92 | 1.98 | +0.51% | 102,885 | 20,154,897 |
| 2024-07-30 | 1.89 | 1.99 | 1.85 | 1.97 | +3.68% | 86,560 | 16,740,523 |
| 2024-07-29 | 1.89 | 1.92 | 1.87 | 1.9 | +1.06% | 37,807 | 7,173,071 |
| 2024-07-26 | 1.92 | 1.95 | 1.86 | 1.88 | -2.08% | 66,485 | 12,656,199 |
| 2024-07-25 | 1.94 | 1.96 | 1.86 | 1.92 | -2.04% | 111,787 | 21,275,862 |
| 2024-07-24 | 1.89 | 1.99 | 1.89 | 1.96 | +1.03% | 147,943 | 28,538,283 |
| 2024-07-23 | 2.05 | 2.13 | 1.93 | 1.94 | -4.43% | 221,465 | 45,841,043 |
| 2024-07-22 | 1.93 | 2.04 | 1.92 | 2.03 | +4.1% | 110,870 | 22,178,295 |
| 2024-07-19 | 1.87 | 1.96 | 1.87 | 1.95 | +2.63% | 106,068 | 20,361,926 |
| 2024-07-18 | 1.86 | 1.96 | 1.79 | 1.9 | +1.06% | 165,694 | 30,712,255 |
| 2024-07-17 | 1.84 | 1.88 | 1.81 | 1.88 | +5.03% | 91,134 | 16,988,392 |
| 2024-07-16 | 1.7 | 1.79 | 1.68 | 1.79 | +5.29% | 54,596 | 9,714,546 |
| 2024-07-15 | 1.7 | 1.74 | 1.66 | 1.7 | -0.58% | 41,707 | 7,070,735 |
| 2024-07-12 | 1.71 | 1.77 | 1.69 | 1.71 | +0.59% | 65,534 | 11,286,104 |
| 2024-07-11 | 1.64 | 1.7 | 1.63 | 1.7 | +4.94% | 73,288 | 12,259,824 |
| 2024-07-10 | 1.67 | 1.69 | 1.62 | 1.62 | -4.71% | 71,370 | 11,706,984 |
| 2024-07-09 | 1.74 | 1.75 | 1.65 | 1.7 | -2.3% | 73,834 | 12,397,602 |
| 2024-07-08 | 1.82 | 1.83 | 1.74 | 1.74 | -4.92% | 56,792 | 10,033,636 |
| 2024-07-05 | 1.75 | 1.85 | 1.74 | 1.83 | +1.67% | 55,429 | 10,011,849 |
| 2024-07-04 | 1.89 | 1.91 | 1.8 | 1.8 | -4.76% | 83,223 | 15,174,110 |
| 2024-07-03 | 1.79 | 1.9 | 1.78 | 1.89 | +4.42% | 103,476 | 19,194,064 |
| 2024-07-02 | 1.74 | 1.83 | 1.74 | 1.81 | +4.02% | 95,972 | 17,418,476 |
| 2024-07-01 | 1.68 | 1.74 | 1.63 | 1.74 | +4.82% | 85,541 | 14,518,296 |
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：