股票概览
1.5
+5.63%
+0.08
1.43
开盘价
1.54
最高价
1.41
最低价
384,937
成交量
数据更新至: 2024-08-30
技术指标
1.43
MA5 (5日均线)
1.44
MA10 (10日均线)
1.45
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 | 1.43 | 1.54 | 1.41 | 1.5 | +5.63% | 384,937 | 57,481,133 |
| 2024-08-29 | 1.41 | 1.44 | 1.39 | 1.42 | 0% | 175,756 | 24,952,653 |
| 2024-08-28 | 1.37 | 1.44 | 1.36 | 1.42 | +2.9% | 203,731 | 28,666,999 |
| 2024-08-27 | 1.41 | 1.44 | 1.37 | 1.38 | -2.13% | 186,661 | 26,056,113 |
| 2024-08-26 | 1.35 | 1.44 | 1.35 | 1.41 | +4.44% | 311,530 | 43,817,030 |
| 2024-08-23 | 1.39 | 1.39 | 1.32 | 1.35 | -3.57% | 293,997 | 39,856,852 |
| 2024-08-22 | 1.43 | 1.46 | 1.38 | 1.4 | -2.1% | 294,024 | 41,752,875 |
| 2024-08-21 | 1.46 | 1.5 | 1.41 | 1.43 | -4.03% | 422,226 | 61,282,690 |
| 2024-08-20 | 1.6 | 1.6 | 1.47 | 1.49 | -6.29% | 534,929 | 81,418,636 |
| 2024-08-19 | 1.59 | 1.61 | 1.54 | 1.59 | -1.24% | 522,536 | 82,264,122 |
| 2024-08-16 | 1.55 | 1.68 | 1.5 | 1.61 | +3.21% | 917,379 | 145,657,543 |
| 2024-08-15 | 1.48 | 1.58 | 1.44 | 1.56 | +5.41% | 806,189 | 122,301,348 |
| 2024-08-14 | 1.46 | 1.5 | 1.44 | 1.48 | 0% | 500,594 | 73,413,934 |
| 2024-08-13 | 1.36 | 1.51 | 1.35 | 1.48 | +8.03% | 618,037 | 89,231,005 |
| 2024-08-12 | 1.41 | 1.43 | 1.37 | 1.37 | -2.14% | 200,185 | 28,032,491 |
| 2024-08-09 | 1.42 | 1.44 | 1.4 | 1.4 | -1.41% | 184,326 | 26,089,570 |
| 2024-08-08 | 1.4 | 1.45 | 1.38 | 1.42 | +0.71% | 284,522 | 40,301,361 |
| 2024-08-07 | 1.46 | 1.46 | 1.4 | 1.41 | -2.76% | 251,989 | 35,948,266 |
| 2024-08-06 | 1.41 | 1.47 | 1.4 | 1.45 | +2.84% | 403,954 | 57,910,002 |
| 2024-08-05 | 1.41 | 1.5 | 1.37 | 1.41 | 0% | 475,674 | 67,992,437 |
| 2024-08-02 | 1.43 | 1.44 | 1.4 | 1.41 | -2.08% | 240,334 | 34,044,329 |
| 2024-08-01 | 1.41 | 1.46 | 1.4 | 1.44 | +0.7% | 356,415 | 50,972,731 |
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：