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 |
| 2024-07-31 | 1.51 | 1.57 | 1.51 | 1.55 | +2.65% | 333,640 | 51,336,856 |
| 2024-07-30 | 1.5 | 1.53 | 1.49 | 1.51 | 0% | 206,976 | 31,395,359 |
| 2024-07-29 | 1.5 | 1.52 | 1.47 | 1.51 | -0.66% | 276,356 | 41,371,744 |
| 2024-07-26 | 1.54 | 1.57 | 1.5 | 1.52 | 0% | 439,847 | 67,488,767 |
| 2024-07-25 | 1.47 | 1.52 | 1.46 | 1.52 | +4.83% | 187,563 | 28,216,513 |
| 2024-07-24 | 1.48 | 1.52 | 1.44 | 1.45 | -3.97% | 385,503 | 56,478,065 |
| 2024-07-23 | 1.49 | 1.56 | 1.48 | 1.51 | +1.34% | 737,853 | 113,312,284 |
| 2024-07-22 | 1.41 | 1.49 | 1.41 | 1.49 | +4.93% | 417,156 | 61,095,653 |
| 2024-07-19 | 1.4 | 1.44 | 1.39 | 1.42 | +0.71% | 173,543 | 24,714,011 |
| 2024-07-18 | 1.4 | 1.42 | 1.38 | 1.41 | -2.08% | 244,159 | 34,140,487 |
| 2024-07-17 | 1.44 | 1.45 | 1.42 | 1.44 | -0.69% | 149,627 | 21,508,548 |
| 2024-07-16 | 1.4 | 1.46 | 1.39 | 1.45 | +3.57% | 271,813 | 39,109,482 |
| 2024-07-15 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 126,399 | 17,782,313 |
| 2024-07-12 | 1.4 | 1.44 | 1.39 | 1.42 | +1.43% | 207,428 | 29,394,117 |
| 2024-07-11 | 1.39 | 1.42 | 1.38 | 1.4 | +2.19% | 176,888 | 24,739,332 |
| 2024-07-10 | 1.4 | 1.4 | 1.36 | 1.37 | -2.14% | 191,718 | 26,465,107 |
| 2024-07-09 | 1.38 | 1.41 | 1.36 | 1.4 | +0.72% | 224,618 | 31,170,919 |
| 2024-07-08 | 1.42 | 1.43 | 1.38 | 1.39 | -3.47% | 206,139 | 28,868,105 |
| 2024-07-05 | 1.42 | 1.45 | 1.4 | 1.44 | +1.41% | 196,050 | 28,097,200 |
| 2024-07-04 | 1.46 | 1.48 | 1.42 | 1.42 | -3.4% | 259,226 | 37,436,619 |
| 2024-07-03 | 1.47 | 1.51 | 1.46 | 1.47 | -0.68% | 295,185 | 43,787,354 |
| 2024-07-02 | 1.43 | 1.49 | 1.41 | 1.48 | +2.78% | 380,996 | 55,677,768 |
| 2024-07-01 | 1.38 | 1.45 | 1.37 | 1.44 | +4.35% | 385,376 | 54,374,020 |
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：