股票概览
1.08
+0.93%
+0.01
1.07
开盘价
1.11
最高价
1.06
最低价
1,336,089
成交量
数据更新至: 2024-08-30
技术指标
1.08
MA5 (5日均线)
1.09
MA10 (10日均线)
1.15
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 | 1.07 | 1.11 | 1.06 | 1.08 | +0.93% | 1,336,089 | 144,898,532 |
| 2024-08-29 | 1.06 | 1.09 | 1.05 | 1.07 | 0% | 1,184,589 | 126,544,127 |
| 2024-08-28 | 1.06 | 1.09 | 1.06 | 1.07 | 0% | 870,743 | 93,431,524 |
| 2024-08-27 | 1.09 | 1.1 | 1.06 | 1.07 | -2.73% | 1,172,058 | 126,150,786 |
| 2024-08-26 | 1.09 | 1.12 | 1.07 | 1.1 | -0.9% | 1,316,799 | 143,947,230 |
| 2024-08-23 | 1.07 | 1.16 | 1.06 | 1.11 | +3.74% | 2,120,584 | 235,147,015 |
| 2024-08-22 | 1.11 | 1.14 | 1.07 | 1.07 | -3.6% | 1,611,581 | 176,020,517 |
| 2024-08-21 | 1.16 | 1.18 | 1.11 | 1.11 | -5.93% | 2,486,664 | 282,972,174 |
| 2024-08-20 | 1.05 | 1.18 | 1.05 | 1.18 | +10.28% | 3,368,170 | 387,573,259 |
| 2024-08-19 | 1.12 | 1.12 | 1.03 | 1.07 | -5.31% | 2,379,541 | 257,122,848 |
| 2024-08-16 | 1.17 | 1.19 | 1.12 | 1.13 | -2.59% | 1,625,537 | 187,304,669 |
| 2024-08-15 | 1.16 | 1.19 | 1.14 | 1.16 | -1.69% | 1,339,302 | 155,363,179 |
| 2024-08-14 | 1.14 | 1.2 | 1.13 | 1.18 | +1.72% | 1,744,981 | 203,175,484 |
| 2024-08-13 | 1.18 | 1.2 | 1.13 | 1.16 | -1.69% | 1,613,831 | 187,370,534 |
| 2024-08-12 | 1.22 | 1.23 | 1.18 | 1.18 | -5.6% | 1,865,406 | 224,285,783 |
| 2024-08-09 | 1.23 | 1.3 | 1.21 | 1.25 | -0.79% | 2,586,288 | 322,955,418 |
| 2024-08-08 | 1.18 | 1.31 | 1.16 | 1.26 | +5% | 3,578,280 | 444,257,641 |
| 2024-08-07 | 1.19 | 1.24 | 1.18 | 1.2 | -1.64% | 2,170,200 | 260,305,595 |
| 2024-08-06 | 1.22 | 1.31 | 1.17 | 1.22 | -3.94% | 3,473,054 | 424,401,005 |
| 2024-08-05 | 1.35 | 1.42 | 1.27 | 1.27 | -9.93% | 6,024,608 | 804,584,364 |
| 2024-08-02 | 1.28 | 1.41 | 1.16 | 1.41 | +10.16% | 7,534,488 | 958,787,259 |
| 2024-08-01 | 1.28 | 1.28 | 1.22 | 1.28 | +10.34% | 4,777,986 | 610,631,983 |
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：