股票概览
1.37
+5.38%
+0.07
1.36
开盘价
1.37
最高价
1.33
最低价
667,901
成交量
数据更新至: 2024-08-30
技术指标
1.24
MA5 (5日均线)
1.22
MA10 (10日均线)
1.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 1.36 | 1.37 | 1.33 | 1.37 | +5.38% | 667,901 | 91,300,443 |
| 2024-08-29 | 1.24 | 1.3 | 1.22 | 1.3 | +4.84% | 1,165,855 | 148,085,902 |
| 2024-08-28 | 1.15 | 1.24 | 1.14 | 1.24 | +5.08% | 1,164,011 | 141,229,899 |
| 2024-08-27 | 1.13 | 1.18 | 1.12 | 1.18 | +5.36% | 770,562 | 89,958,795 |
| 2024-08-26 | 1.14 | 1.18 | 1.12 | 1.12 | -4.27% | 584,717 | 66,504,358 |
| 2024-08-23 | 1.21 | 1.21 | 1.16 | 1.17 | -4.1% | 769,045 | 91,048,569 |
| 2024-08-22 | 1.15 | 1.22 | 1.15 | 1.22 | +5.17% | 871,904 | 105,177,845 |
| 2024-08-21 | 1.19 | 1.22 | 1.16 | 1.16 | -4.92% | 738,442 | 87,187,392 |
| 2024-08-20 | 1.14 | 1.23 | 1.12 | 1.22 | +4.27% | 912,695 | 108,986,626 |
| 2024-08-19 | 1.18 | 1.22 | 1.17 | 1.17 | -4.88% | 729,714 | 85,876,956 |
| 2024-08-16 | 1.25 | 1.32 | 1.21 | 1.23 | -3.15% | 1,178,968 | 147,772,987 |
| 2024-08-15 | 1.27 | 1.29 | 1.27 | 1.27 | -5.22% | 579,763 | 73,671,029 |
| 2024-08-14 | 1.22 | 1.34 | 1.22 | 1.34 | +4.69% | 1,335,353 | 169,619,072 |
| 2024-08-13 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 18,196 | 2,329,088 |
| 2024-08-12 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 52,405 | 7,074,675 |
| 2024-08-09 | 1.56 | 1.56 | 1.42 | 1.42 | -4.7% | 1,678,561 | 249,694,864 |
| 2024-08-08 | 1.49 | 1.49 | 1.49 | 1.49 | +4.93% | 36,887 | 5,496,235 |
| 2024-08-07 | 1.42 | 1.42 | 1.38 | 1.42 | +5.19% | 254,438 | 36,041,519 |
| 2024-08-06 | 1.3 | 1.35 | 1.3 | 1.35 | +4.65% | 507,719 | 68,089,863 |
| 2024-08-05 | 1.23 | 1.29 | 1.17 | 1.29 | +4.88% | 1,449,781 | 179,691,283 |
| 2024-08-02 | 1.23 | 1.23 | 1.16 | 1.23 | +5.13% | 983,543 | 120,419,675 |
| 2024-08-01 | 1.17 | 1.17 | 1.12 | 1.17 | +5.41% | 640,689 | 74,463,755 |
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：