股票概览
1.87
-1.06%
-0.02
1.85
开盘价
1.89
最高价
1.85
最低价
13,704
成交量
数据更新至: 2024-07-31
技术指标
1.88
MA5 (5日均线)
1.86
MA10 (10日均线)
1.84
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 | 1.85 | 1.89 | 1.85 | 1.87 | -1.06% | 13,704 | 2,565,769 |
| 2024-07-30 | 1.87 | 1.89 | 1.84 | 1.89 | +0.53% | 19,050 | 3,555,628 |
| 2024-07-29 | 1.91 | 1.92 | 1.87 | 1.88 | -1.57% | 14,537 | 2,746,049 |
| 2024-07-26 | 1.86 | 1.92 | 1.85 | 1.91 | +2.69% | 17,650 | 3,332,427 |
| 2024-07-25 | 1.88 | 1.88 | 1.85 | 1.86 | 0% | 13,259 | 2,465,238 |
| 2024-07-24 | 1.85 | 1.89 | 1.85 | 1.86 | -1.59% | 20,432 | 3,821,360 |
| 2024-07-23 | 1.85 | 1.9 | 1.84 | 1.89 | +2.16% | 30,240 | 5,681,017 |
| 2024-07-22 | 1.83 | 1.85 | 1.82 | 1.85 | +1.65% | 18,323 | 3,364,718 |
| 2024-07-19 | 1.79 | 1.82 | 1.79 | 1.82 | +1.68% | 12,140 | 2,185,429 |
| 2024-07-18 | 1.81 | 1.82 | 1.77 | 1.79 | -1.65% | 21,609 | 3,874,582 |
| 2024-07-17 | 1.77 | 1.84 | 1.77 | 1.82 | +1.68% | 26,721 | 4,863,517 |
| 2024-07-16 | 1.76 | 1.8 | 1.76 | 1.79 | 0% | 14,804 | 2,649,050 |
| 2024-07-15 | 1.77 | 1.81 | 1.76 | 1.79 | +1.7% | 21,916 | 3,915,465 |
| 2024-07-12 | 1.83 | 1.83 | 1.74 | 1.76 | -3.83% | 31,523 | 5,616,979 |
| 2024-07-11 | 1.82 | 1.83 | 1.77 | 1.83 | +1.1% | 25,232 | 4,560,560 |
| 2024-07-10 | 1.86 | 1.86 | 1.78 | 1.81 | -1.09% | 20,448 | 3,701,447 |
| 2024-07-09 | 1.87 | 1.87 | 1.8 | 1.83 | -1.08% | 29,711 | 5,424,574 |
| 2024-07-08 | 1.89 | 1.89 | 1.85 | 1.85 | -2.12% | 13,965 | 2,600,741 |
| 2024-07-05 | 1.86 | 1.9 | 1.86 | 1.89 | 0% | 13,173 | 2,476,012 |
| 2024-07-04 | 1.92 | 1.92 | 1.87 | 1.89 | -1.05% | 16,395 | 3,092,487 |
| 2024-07-03 | 1.9 | 1.92 | 1.87 | 1.91 | +1.6% | 25,090 | 4,755,885 |
| 2024-07-02 | 1.84 | 1.88 | 1.82 | 1.88 | +2.73% | 20,815 | 3,877,392 |
| 2024-07-01 | 1.87 | 1.87 | 1.79 | 1.83 | -2.14% | 18,587 | 3,395,279 |
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：