股票概览
1.6
+9.59%
+0.14
1.56
开盘价
1.68
最高价
1.53
最低价
592,782
成交量
数据更新至: 2024-08-30
技术指标
1.44
MA5 (5日均线)
1.41
MA10 (10日均线)
1.43
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 | 1.56 | 1.68 | 1.53 | 1.6 | +9.59% | 592,782 | 95,167,138 |
| 2024-08-29 | 1.4 | 1.46 | 1.38 | 1.46 | +5.04% | 183,627 | 26,165,231 |
| 2024-08-28 | 1.39 | 1.45 | 1.37 | 1.39 | 0% | 194,726 | 27,560,654 |
| 2024-08-27 | 1.35 | 1.4 | 1.34 | 1.39 | +2.21% | 162,686 | 22,208,846 |
| 2024-08-26 | 1.35 | 1.37 | 1.34 | 1.36 | 0% | 110,984 | 14,994,846 |
| 2024-08-23 | 1.4 | 1.41 | 1.33 | 1.36 | -3.55% | 174,763 | 23,885,063 |
| 2024-08-22 | 1.38 | 1.45 | 1.37 | 1.41 | +2.17% | 242,342 | 34,342,417 |
| 2024-08-21 | 1.35 | 1.38 | 1.34 | 1.38 | +2.22% | 128,420 | 17,468,088 |
| 2024-08-20 | 1.36 | 1.38 | 1.34 | 1.35 | -0.74% | 115,131 | 15,687,287 |
| 2024-08-19 | 1.36 | 1.38 | 1.34 | 1.36 | -0.73% | 141,197 | 19,205,181 |
| 2024-08-16 | 1.38 | 1.41 | 1.36 | 1.37 | -1.44% | 159,378 | 22,026,591 |
| 2024-08-15 | 1.41 | 1.41 | 1.37 | 1.39 | -2.11% | 215,932 | 29,981,506 |
| 2024-08-14 | 1.41 | 1.44 | 1.4 | 1.42 | +0.71% | 143,711 | 20,425,670 |
| 2024-08-13 | 1.39 | 1.44 | 1.38 | 1.41 | +0.71% | 177,986 | 25,087,007 |
| 2024-08-12 | 1.48 | 1.48 | 1.38 | 1.4 | -6.67% | 330,869 | 47,016,567 |
| 2024-08-09 | 1.56 | 1.65 | 1.49 | 1.5 | -5.06% | 451,848 | 70,902,555 |
| 2024-08-08 | 1.47 | 1.62 | 1.46 | 1.58 | +6.04% | 483,800 | 74,890,139 |
| 2024-08-07 | 1.52 | 1.52 | 1.48 | 1.49 | -1.97% | 211,040 | 31,589,638 |
| 2024-08-06 | 1.46 | 1.55 | 1.45 | 1.52 | +2.7% | 321,657 | 48,364,010 |
| 2024-08-05 | 1.39 | 1.53 | 1.37 | 1.48 | +4.23% | 430,547 | 63,403,714 |
| 2024-08-02 | 1.44 | 1.47 | 1.41 | 1.42 | -2.74% | 232,667 | 33,441,575 |
| 2024-08-01 | 1.44 | 1.49 | 1.43 | 1.46 | +1.39% | 242,038 | 35,202,038 |
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：