股票概览
1.52
+7.04%
+0.1
1.42
开盘价
1.56
最高价
1.42
最低价
340,917
成交量
数据更新至: 2024-08-30
技术指标
1.45
MA5 (5日均线)
1.44
MA10 (10日均线)
1.48
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 | 1.42 | 1.56 | 1.42 | 1.52 | +7.04% | 340,917 | 51,880,586 |
| 2024-08-29 | 1.4 | 1.43 | 1.39 | 1.42 | +0.71% | 103,606 | 14,612,547 |
| 2024-08-28 | 1.39 | 1.45 | 1.38 | 1.41 | +0.71% | 152,766 | 21,564,106 |
| 2024-08-27 | 1.46 | 1.49 | 1.38 | 1.4 | -5.41% | 257,207 | 36,695,810 |
| 2024-08-26 | 1.37 | 1.52 | 1.37 | 1.48 | +7.25% | 379,490 | 56,466,301 |
| 2024-08-23 | 1.42 | 1.42 | 1.36 | 1.38 | -2.82% | 77,379 | 10,744,755 |
| 2024-08-22 | 1.44 | 1.46 | 1.41 | 1.42 | -0.7% | 67,647 | 9,691,575 |
| 2024-08-21 | 1.42 | 1.45 | 1.41 | 1.43 | 0% | 53,364 | 7,628,183 |
| 2024-08-20 | 1.47 | 1.48 | 1.43 | 1.43 | -2.72% | 56,960 | 8,250,972 |
| 2024-08-19 | 1.46 | 1.49 | 1.44 | 1.47 | -0.68% | 76,647 | 11,218,264 |
| 2024-08-16 | 1.53 | 1.54 | 1.48 | 1.48 | -3.27% | 80,115 | 12,079,961 |
| 2024-08-15 | 1.51 | 1.54 | 1.47 | 1.53 | +2% | 113,011 | 17,076,190 |
| 2024-08-14 | 1.5 | 1.51 | 1.48 | 1.5 | +0.67% | 58,584 | 8,768,847 |
| 2024-08-13 | 1.49 | 1.51 | 1.45 | 1.49 | 0% | 135,006 | 19,962,139 |
| 2024-08-12 | 1.57 | 1.59 | 1.49 | 1.49 | -4.49% | 115,972 | 17,657,531 |
| 2024-08-09 | 1.57 | 1.63 | 1.56 | 1.56 | -0.64% | 141,949 | 22,639,199 |
| 2024-08-08 | 1.54 | 1.6 | 1.53 | 1.57 | +2.61% | 107,348 | 16,791,918 |
| 2024-08-07 | 1.54 | 1.56 | 1.51 | 1.53 | -0.65% | 61,729 | 9,468,254 |
| 2024-08-06 | 1.5 | 1.55 | 1.48 | 1.54 | +3.36% | 88,196 | 13,388,834 |
| 2024-08-05 | 1.5 | 1.55 | 1.48 | 1.49 | -1.32% | 113,709 | 17,216,503 |
| 2024-08-02 | 1.51 | 1.54 | 1.5 | 1.51 | -1.31% | 83,029 | 12,629,956 |
| 2024-08-01 | 1.58 | 1.61 | 1.51 | 1.53 | 0% | 109,355 | 16,882,575 |
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：