股票概览
1.47
+1.38%
+0.02
1.44
开盘价
1.49
最高价
1.44
最低价
240,798
成交量
数据更新至: 2024-08-30
技术指标
1.44
MA5 (5日均线)
1.42
MA10 (10日均线)
1.45
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 | 1.44 | 1.49 | 1.44 | 1.47 | +1.38% | 240,798 | 35,236,019 |
| 2024-08-29 | 1.43 | 1.46 | 1.42 | 1.45 | +1.4% | 148,351 | 21,382,734 |
| 2024-08-28 | 1.42 | 1.47 | 1.42 | 1.43 | +0.7% | 197,017 | 28,414,951 |
| 2024-08-27 | 1.42 | 1.44 | 1.4 | 1.42 | -0.7% | 106,429 | 15,095,850 |
| 2024-08-26 | 1.39 | 1.44 | 1.38 | 1.43 | +2.88% | 140,488 | 19,911,804 |
| 2024-08-23 | 1.38 | 1.4 | 1.37 | 1.39 | +0.72% | 102,326 | 14,169,664 |
| 2024-08-22 | 1.4 | 1.41 | 1.38 | 1.38 | -1.43% | 106,054 | 14,764,844 |
| 2024-08-21 | 1.38 | 1.41 | 1.37 | 1.4 | +0.72% | 116,357 | 16,194,791 |
| 2024-08-20 | 1.43 | 1.43 | 1.38 | 1.39 | -2.8% | 166,094 | 23,243,610 |
| 2024-08-19 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 84,772 | 12,128,880 |
| 2024-08-16 | 1.43 | 1.46 | 1.43 | 1.43 | -0.69% | 94,302 | 13,587,440 |
| 2024-08-15 | 1.43 | 1.45 | 1.42 | 1.44 | +0.7% | 157,922 | 22,666,446 |
| 2024-08-14 | 1.45 | 1.46 | 1.42 | 1.43 | -2.05% | 158,907 | 22,901,306 |
| 2024-08-13 | 1.45 | 1.48 | 1.44 | 1.46 | +0.69% | 162,911 | 23,701,634 |
| 2024-08-12 | 1.51 | 1.52 | 1.44 | 1.45 | -4.61% | 309,905 | 45,778,524 |
| 2024-08-09 | 1.51 | 1.54 | 1.51 | 1.52 | 0% | 203,881 | 31,035,462 |
| 2024-08-08 | 1.5 | 1.53 | 1.49 | 1.52 | +1.33% | 203,664 | 30,794,396 |
| 2024-08-07 | 1.5 | 1.52 | 1.49 | 1.5 | -0.66% | 132,462 | 19,944,422 |
| 2024-08-06 | 1.5 | 1.51 | 1.48 | 1.51 | +1.34% | 160,774 | 24,056,270 |
| 2024-08-05 | 1.5 | 1.53 | 1.48 | 1.49 | -1.97% | 248,551 | 37,396,004 |
| 2024-08-02 | 1.53 | 1.54 | 1.5 | 1.52 | -0.65% | 190,891 | 28,991,627 |
| 2024-08-01 | 1.54 | 1.55 | 1.51 | 1.53 | -1.29% | 262,690 | 40,239,876 |
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：