股票概览
1.32
+3.13%
+0.04
1.28
开盘价
1.33
最高价
1.28
最低价
222,054
成交量
数据更新至: 2024-08-30
技术指标
1.28
MA5 (5日均线)
1.30
MA10 (10日均线)
1.31
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 | 1.28 | 1.33 | 1.28 | 1.32 | +3.13% | 222,054 | 29,129,967 |
| 2024-08-29 | 1.28 | 1.29 | 1.27 | 1.28 | 0% | 108,527 | 13,897,689 |
| 2024-08-28 | 1.27 | 1.3 | 1.25 | 1.28 | +1.59% | 122,725 | 15,731,185 |
| 2024-08-27 | 1.28 | 1.3 | 1.26 | 1.26 | -1.56% | 103,079 | 13,161,124 |
| 2024-08-26 | 1.25 | 1.29 | 1.25 | 1.28 | +1.59% | 145,137 | 18,521,226 |
| 2024-08-23 | 1.29 | 1.29 | 1.23 | 1.26 | -3.82% | 323,334 | 40,697,358 |
| 2024-08-22 | 1.3 | 1.34 | 1.3 | 1.31 | +0.77% | 195,068 | 25,711,229 |
| 2024-08-21 | 1.34 | 1.35 | 1.28 | 1.3 | -3.7% | 268,744 | 35,278,235 |
| 2024-08-20 | 1.38 | 1.4 | 1.34 | 1.35 | -2.17% | 294,213 | 40,119,409 |
| 2024-08-19 | 1.37 | 1.4 | 1.35 | 1.38 | +0.73% | 257,799 | 35,466,719 |
| 2024-08-16 | 1.4 | 1.42 | 1.35 | 1.37 | -2.14% | 412,317 | 56,591,850 |
| 2024-08-15 | 1.32 | 1.42 | 1.3 | 1.4 | +3.7% | 731,396 | 100,503,449 |
| 2024-08-14 | 1.34 | 1.46 | 1.34 | 1.35 | +4.65% | 629,065 | 86,793,269 |
| 2024-08-13 | 1.29 | 1.29 | 1.25 | 1.29 | -0.77% | 239,686 | 30,570,144 |
| 2024-08-12 | 1.3 | 1.37 | 1.29 | 1.3 | +0.78% | 338,166 | 44,788,531 |
| 2024-08-09 | 1.29 | 1.31 | 1.28 | 1.29 | 0% | 207,133 | 26,770,682 |
| 2024-08-08 | 1.27 | 1.31 | 1.25 | 1.29 | +1.57% | 300,283 | 38,580,294 |
| 2024-08-07 | 1.32 | 1.32 | 1.26 | 1.27 | -4.51% | 451,332 | 57,709,468 |
| 2024-08-06 | 1.33 | 1.35 | 1.31 | 1.33 | +1.53% | 338,860 | 44,969,304 |
| 2024-08-05 | 1.31 | 1.37 | 1.29 | 1.31 | 0% | 451,479 | 59,660,456 |
| 2024-08-02 | 1.28 | 1.33 | 1.27 | 1.31 | +2.34% | 329,545 | 42,982,772 |
| 2024-08-01 | 1.3 | 1.32 | 1.27 | 1.28 | -0.78% | 272,458 | 35,133,829 |
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：