股票概览
1.18
+3.51%
+0.04
1.14
开盘价
1.2
最高价
1.14
最低价
1,179,391
成交量
数据更新至: 2024-08-30
技术指标
1.15
MA5 (5日均线)
1.16
MA10 (10日均线)
1.17
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 | 1.14 | 1.2 | 1.14 | 1.18 | +3.51% | 1,179,391 | 138,176,559 |
| 2024-08-29 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 679,868 | 77,768,825 |
| 2024-08-28 | 1.13 | 1.18 | 1.11 | 1.15 | +1.77% | 985,261 | 112,991,827 |
| 2024-08-27 | 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | 559,911 | 63,440,561 |
| 2024-08-26 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 696,516 | 79,552,976 |
| 2024-08-23 | 1.14 | 1.16 | 1.13 | 1.15 | 0% | 663,215 | 75,895,823 |
| 2024-08-22 | 1.16 | 1.17 | 1.14 | 1.15 | -0.86% | 677,781 | 78,244,719 |
| 2024-08-21 | 1.16 | 1.18 | 1.15 | 1.16 | 0% | 772,530 | 90,014,443 |
| 2024-08-20 | 1.17 | 1.18 | 1.14 | 1.16 | -3.33% | 1,187,041 | 137,842,325 |
| 2024-08-19 | 1.26 | 1.29 | 1.2 | 1.2 | -4.76% | 2,143,513 | 264,115,041 |
| 2024-08-16 | 1.28 | 1.31 | 1.26 | 1.26 | +0.8% | 2,032,494 | 263,213,536 |
| 2024-08-15 | 1.18 | 1.25 | 1.18 | 1.25 | +5.04% | 1,478,523 | 181,020,504 |
| 2024-08-14 | 1.19 | 1.22 | 1.17 | 1.19 | -1.65% | 1,267,530 | 151,311,755 |
| 2024-08-13 | 1.15 | 1.21 | 1.15 | 1.21 | +5.22% | 1,939,060 | 232,121,559 |
| 2024-08-12 | 1.16 | 1.17 | 1.14 | 1.15 | -1.71% | 662,276 | 76,268,427 |
| 2024-08-09 | 1.15 | 1.19 | 1.14 | 1.17 | +0.86% | 1,190,092 | 139,478,413 |
| 2024-08-08 | 1.13 | 1.19 | 1.12 | 1.16 | +2.65% | 1,271,897 | 146,893,234 |
| 2024-08-07 | 1.14 | 1.15 | 1.13 | 1.13 | -0.88% | 459,381 | 52,217,463 |
| 2024-08-06 | 1.13 | 1.15 | 1.13 | 1.14 | +0.88% | 607,442 | 69,024,075 |
| 2024-08-05 | 1.15 | 1.17 | 1.12 | 1.13 | -2.59% | 908,616 | 104,017,195 |
| 2024-08-02 | 1.14 | 1.18 | 1.13 | 1.16 | +0.87% | 1,142,659 | 132,061,276 |
| 2024-08-01 | 1.16 | 1.2 | 1.15 | 1.15 | +0.88% | 1,113,705 | 130,320,268 |
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：