股票概览
1.41
+2.92%
+0.04
1.36
开盘价
1.44
最高价
1.35
最低价
523,908
成交量
数据更新至: 2024-08-30
技术指标
1.36
MA5 (5日均线)
1.38
MA10 (10日均线)
1.47
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 | 1.44 | 1.35 | 1.41 | +2.92% | 523,908 | 73,605,844 |
| 2024-08-29 | 1.32 | 1.41 | 1.31 | 1.37 | +3.01% | 354,322 | 48,222,784 |
| 2024-08-28 | 1.31 | 1.34 | 1.3 | 1.33 | +0.76% | 182,507 | 24,148,455 |
| 2024-08-27 | 1.35 | 1.36 | 1.31 | 1.32 | -2.94% | 193,676 | 25,726,454 |
| 2024-08-26 | 1.34 | 1.37 | 1.32 | 1.36 | +1.49% | 193,876 | 26,204,672 |
| 2024-08-23 | 1.38 | 1.39 | 1.34 | 1.34 | -2.9% | 243,779 | 33,054,602 |
| 2024-08-22 | 1.41 | 1.42 | 1.38 | 1.38 | -2.13% | 231,743 | 32,335,987 |
| 2024-08-21 | 1.39 | 1.42 | 1.38 | 1.41 | +0.71% | 283,458 | 39,651,954 |
| 2024-08-20 | 1.43 | 1.43 | 1.37 | 1.4 | -3.45% | 376,289 | 52,468,209 |
| 2024-08-19 | 1.45 | 1.47 | 1.44 | 1.45 | -2.03% | 304,632 | 44,200,587 |
| 2024-08-16 | 1.51 | 1.51 | 1.47 | 1.48 | -1.33% | 277,986 | 41,337,858 |
| 2024-08-15 | 1.47 | 1.52 | 1.47 | 1.5 | +1.35% | 386,755 | 58,050,881 |
| 2024-08-14 | 1.49 | 1.5 | 1.47 | 1.48 | -1.33% | 281,846 | 41,790,179 |
| 2024-08-13 | 1.52 | 1.53 | 1.47 | 1.5 | -2.6% | 571,296 | 85,001,148 |
| 2024-08-12 | 1.63 | 1.63 | 1.52 | 1.54 | -5.52% | 698,850 | 108,962,077 |
| 2024-08-09 | 1.6 | 1.71 | 1.58 | 1.63 | +1.24% | 950,625 | 156,818,618 |
| 2024-08-08 | 1.6 | 1.65 | 1.59 | 1.61 | +1.9% | 805,123 | 130,198,420 |
| 2024-08-07 | 1.61 | 1.61 | 1.57 | 1.58 | -2.47% | 573,294 | 90,829,272 |
| 2024-08-06 | 1.65 | 1.68 | 1.56 | 1.62 | -4.71% | 1,177,962 | 189,501,034 |
| 2024-08-05 | 1.56 | 1.73 | 1.55 | 1.7 | +8.28% | 1,716,216 | 291,683,460 |
| 2024-08-02 | 1.59 | 1.62 | 1.57 | 1.57 | -1.88% | 334,237 | 53,089,299 |
| 2024-08-01 | 1.62 | 1.63 | 1.58 | 1.6 | -1.23% | 427,289 | 68,406,642 |
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：