股票概览
1.11
+0.91%
+0.01
1.09
开盘价
1.13
最高价
1.09
最低价
4,213,550
成交量
数据更新至: 2024-08-30
技术指标
1.10
MA5 (5日均线)
1.09
MA10 (10日均线)
N/A
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 | 1.09 | 1.13 | 1.09 | 1.11 | +0.91% | 4,213,550 | 468,919,512 |
| 2024-08-29 | 1.09 | 1.11 | 1.08 | 1.1 | 0% | 3,141,547 | 344,844,531 |
| 2024-08-28 | 1.1 | 1.11 | 1.08 | 1.1 | -0.9% | 3,134,746 | 343,368,746 |
| 2024-08-27 | 1.08 | 1.12 | 1.07 | 1.11 | +2.78% | 3,602,486 | 392,720,971 |
| 2024-08-26 | 1.07 | 1.09 | 1.07 | 1.08 | 0% | 2,613,655 | 281,944,115 |
| 2024-08-23 | 1.08 | 1.09 | 1.07 | 1.08 | -1.82% | 3,183,465 | 343,756,490 |
| 2024-08-22 | 1.11 | 1.12 | 1.07 | 1.1 | -2.65% | 6,763,540 | 737,865,532 |
| 2024-08-21 | 1.07 | 1.16 | 1.07 | 1.13 | +7.62% | 9,457,765 | 1,062,278,030 |
| 2024-08-20 | 1.07 | 1.07 | 1.04 | 1.05 | -2.78% | 5,315,066 | 560,654,347 |
| 2024-08-19 | 1.11 | 1.12 | 1.07 | 1.08 | -3.57% | 5,806,731 | 635,907,722 |
| 2024-08-16 | 1.14 | 1.14 | 1.11 | 1.12 | -1.75% | 4,210,207 | 473,431,873 |
| 2024-08-15 | 1.14 | 1.16 | 1.12 | 1.14 | -0.87% | 4,397,270 | 500,916,690 |
| 2024-08-14 | 1.15 | 1.16 | 1.14 | 1.15 | -0.86% | 3,329,622 | 383,072,134 |
| 2024-08-13 | 1.18 | 1.18 | 1.13 | 1.16 | -1.69% | 5,340,865 | 616,698,672 |
| 2024-08-12 | 1.23 | 1.24 | 1.18 | 1.18 | -6.35% | 7,440,754 | 893,441,453 |
| 2024-08-09 | 1.3 | 1.3 | 1.23 | 1.26 | +4.13% | 14,606,012 | 1,840,300,378 |
| 2024-08-08 | 1.21 | 1.21 | 1.18 | 1.21 | +10% | 5,875,743 | 709,769,910 |
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：