股票概览
1.44
+5.11%
+0.07
1.37
开盘价
1.46
最高价
1.37
最低价
342,620
成交量
数据更新至: 2024-08-30
技术指标
1.38
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 | 1.37 | 1.46 | 1.37 | 1.44 | +5.11% | 342,620 | 48,976,606 |
| 2024-08-29 | 1.36 | 1.38 | 1.34 | 1.37 | +0.74% | 109,840 | 14,986,728 |
| 2024-08-28 | 1.33 | 1.39 | 1.33 | 1.36 | +0.74% | 121,141 | 16,509,990 |
| 2024-08-27 | 1.38 | 1.4 | 1.34 | 1.35 | -2.17% | 130,716 | 17,811,084 |
| 2024-08-26 | 1.35 | 1.39 | 1.34 | 1.38 | +2.22% | 123,769 | 16,973,180 |
| 2024-08-23 | 1.39 | 1.4 | 1.34 | 1.35 | -2.88% | 165,407 | 22,621,790 |
| 2024-08-22 | 1.42 | 1.44 | 1.38 | 1.39 | -2.11% | 163,928 | 23,150,407 |
| 2024-08-21 | 1.49 | 1.49 | 1.41 | 1.42 | -4.7% | 280,285 | 40,298,690 |
| 2024-08-20 | 1.52 | 1.55 | 1.48 | 1.49 | -1.97% | 322,980 | 49,043,655 |
| 2024-08-19 | 1.5 | 1.55 | 1.47 | 1.52 | 0% | 366,214 | 55,382,860 |
| 2024-08-16 | 1.56 | 1.58 | 1.49 | 1.52 | -2.56% | 469,030 | 71,004,367 |
| 2024-08-15 | 1.44 | 1.63 | 1.43 | 1.56 | +6.85% | 746,802 | 114,531,638 |
| 2024-08-14 | 1.41 | 1.5 | 1.39 | 1.46 | +2.82% | 433,136 | 63,315,684 |
| 2024-08-13 | 1.4 | 1.43 | 1.36 | 1.42 | 0% | 260,232 | 36,205,090 |
| 2024-08-12 | 1.47 | 1.54 | 1.41 | 1.42 | +1.43% | 446,230 | 65,561,846 |
| 2024-08-09 | 1.4 | 1.45 | 1.38 | 1.4 | 0% | 257,649 | 36,458,498 |
| 2024-08-08 | 1.36 | 1.43 | 1.34 | 1.4 | +2.19% | 265,605 | 36,718,117 |
| 2024-08-07 | 1.43 | 1.44 | 1.37 | 1.37 | -4.2% | 254,268 | 35,481,656 |
| 2024-08-06 | 1.43 | 1.47 | 1.41 | 1.43 | -1.38% | 323,205 | 46,218,896 |
| 2024-08-05 | 1.41 | 1.49 | 1.37 | 1.45 | +2.84% | 489,895 | 70,329,277 |
| 2024-08-02 | 1.4 | 1.44 | 1.37 | 1.41 | +1.44% | 328,473 | 46,167,445 |
| 2024-08-01 | 1.4 | 1.45 | 1.39 | 1.39 | -2.11% | 316,243 | 44,527,999 |
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：