股票概览
1.25
+0.81%
+0.01
1.24
开盘价
1.27
最高价
1.24
最低价
273,251
成交量
数据更新至: 2024-08-30
技术指标
1.25
MA5 (5日均线)
1.26
MA10 (10日均线)
1.28
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 | 1.24 | 1.27 | 1.24 | 1.25 | +0.81% | 273,251 | 34,330,352 |
| 2024-08-29 | 1.24 | 1.25 | 1.24 | 1.24 | -0.8% | 110,144 | 13,724,350 |
| 2024-08-28 | 1.22 | 1.25 | 1.22 | 1.25 | +1.63% | 154,480 | 19,143,688 |
| 2024-08-27 | 1.26 | 1.26 | 1.22 | 1.23 | -2.38% | 245,161 | 30,264,426 |
| 2024-08-26 | 1.26 | 1.27 | 1.25 | 1.26 | 0% | 107,575 | 13,496,476 |
| 2024-08-23 | 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | 280,404 | 35,550,576 |
| 2024-08-22 | 1.28 | 1.28 | 1.26 | 1.27 | -0.78% | 218,029 | 27,757,881 |
| 2024-08-21 | 1.27 | 1.28 | 1.26 | 1.28 | +0.79% | 182,661 | 23,247,773 |
| 2024-08-20 | 1.29 | 1.29 | 1.26 | 1.27 | -1.55% | 238,288 | 30,365,839 |
| 2024-08-19 | 1.28 | 1.3 | 1.27 | 1.29 | +0.78% | 345,414 | 44,507,972 |
| 2024-08-16 | 1.28 | 1.29 | 1.27 | 1.28 | -0.78% | 248,346 | 31,815,502 |
| 2024-08-15 | 1.28 | 1.3 | 1.26 | 1.29 | +0.78% | 339,525 | 43,606,482 |
| 2024-08-14 | 1.3 | 1.3 | 1.28 | 1.28 | -1.54% | 164,152 | 21,115,032 |
| 2024-08-13 | 1.29 | 1.3 | 1.28 | 1.3 | +0.78% | 185,839 | 24,022,741 |
| 2024-08-12 | 1.31 | 1.31 | 1.29 | 1.29 | -0.77% | 162,838 | 21,125,923 |
| 2024-08-09 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 243,553 | 31,752,650 |
| 2024-08-08 | 1.29 | 1.31 | 1.29 | 1.3 | +0.78% | 290,315 | 37,723,215 |
| 2024-08-07 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 241,278 | 31,317,413 |
| 2024-08-06 | 1.31 | 1.32 | 1.3 | 1.3 | -0.76% | 183,348 | 23,965,015 |
| 2024-08-05 | 1.3 | 1.32 | 1.3 | 1.31 | +0.77% | 483,381 | 63,397,345 |
| 2024-08-02 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 246,949 | 32,199,692 |
| 2024-08-01 | 1.32 | 1.32 | 1.29 | 1.3 | -0.76% | 441,315 | 57,527,329 |
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：