股票概览
1.41
+2.17%
+0.03
1.38
开盘价
1.43
最高价
1.37
最低价
86,256
成交量
数据更新至: 2024-08-30
技术指标
1.39
MA5 (5日均线)
1.39
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 | 1.38 | 1.43 | 1.37 | 1.41 | +2.17% | 86,256 | 12,172,240 |
| 2024-08-29 | 1.38 | 1.39 | 1.35 | 1.38 | 0% | 52,394 | 7,204,914 |
| 2024-08-28 | 1.36 | 1.4 | 1.35 | 1.38 | +1.47% | 63,248 | 8,697,641 |
| 2024-08-27 | 1.4 | 1.4 | 1.36 | 1.36 | -2.86% | 46,701 | 6,415,976 |
| 2024-08-26 | 1.36 | 1.41 | 1.36 | 1.4 | +2.19% | 97,760 | 13,587,295 |
| 2024-08-23 | 1.36 | 1.38 | 1.34 | 1.37 | -0.72% | 65,538 | 8,903,281 |
| 2024-08-22 | 1.38 | 1.4 | 1.36 | 1.38 | 0% | 72,695 | 10,047,827 |
| 2024-08-21 | 1.38 | 1.41 | 1.36 | 1.38 | 0% | 104,551 | 14,504,655 |
| 2024-08-20 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 102,580 | 14,298,237 |
| 2024-08-19 | 1.42 | 1.42 | 1.4 | 1.41 | -0.7% | 84,015 | 11,830,535 |
| 2024-08-16 | 1.45 | 1.47 | 1.42 | 1.42 | -2.74% | 117,598 | 16,874,182 |
| 2024-08-15 | 1.44 | 1.47 | 1.41 | 1.46 | +1.39% | 104,208 | 15,096,760 |
| 2024-08-14 | 1.46 | 1.48 | 1.44 | 1.44 | -0.69% | 66,072 | 9,616,588 |
| 2024-08-13 | 1.44 | 1.45 | 1.41 | 1.45 | +1.4% | 95,535 | 13,723,802 |
| 2024-08-12 | 1.48 | 1.49 | 1.42 | 1.43 | -4.03% | 144,544 | 20,877,642 |
| 2024-08-09 | 1.51 | 1.54 | 1.49 | 1.49 | -1.32% | 138,978 | 20,983,051 |
| 2024-08-08 | 1.5 | 1.52 | 1.48 | 1.51 | +0.67% | 128,815 | 19,328,779 |
| 2024-08-07 | 1.52 | 1.52 | 1.5 | 1.5 | -1.32% | 86,459 | 13,048,889 |
| 2024-08-06 | 1.53 | 1.54 | 1.49 | 1.52 | +0.66% | 133,491 | 20,122,519 |
| 2024-08-05 | 1.51 | 1.55 | 1.49 | 1.51 | -0.66% | 176,019 | 26,748,836 |
| 2024-08-02 | 1.52 | 1.54 | 1.5 | 1.52 | -0.65% | 159,615 | 24,227,586 |
| 2024-08-01 | 1.52 | 1.57 | 1.51 | 1.53 | +0.66% | 251,232 | 38,672,258 |
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：