股票概览
1.42
+1.43%
+0.02
1.39
开盘价
1.44
最高价
1.38
最低价
73,396
成交量
数据更新至: 2024-08-30
技术指标
1.42
MA5 (5日均线)
1.41
MA10 (10日均线)
1.41
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 | 1.39 | 1.44 | 1.38 | 1.42 | +1.43% | 73,396 | 10,383,177 |
| 2024-08-29 | 1.41 | 1.42 | 1.39 | 1.4 | -1.41% | 49,867 | 6,982,854 |
| 2024-08-28 | 1.41 | 1.43 | 1.41 | 1.42 | 0% | 26,385 | 3,741,794 |
| 2024-08-27 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 24,402 | 3,447,130 |
| 2024-08-26 | 1.39 | 1.43 | 1.38 | 1.43 | +2.88% | 48,119 | 6,792,186 |
| 2024-08-23 | 1.4 | 1.4 | 1.38 | 1.39 | 0% | 35,351 | 4,911,979 |
| 2024-08-22 | 1.41 | 1.42 | 1.39 | 1.39 | -0.71% | 52,489 | 7,367,155 |
| 2024-08-21 | 1.39 | 1.43 | 1.38 | 1.4 | 0% | 64,828 | 9,124,857 |
| 2024-08-20 | 1.42 | 1.43 | 1.39 | 1.4 | -0.71% | 66,558 | 9,387,575 |
| 2024-08-19 | 1.42 | 1.43 | 1.4 | 1.41 | -0.7% | 42,798 | 6,065,928 |
| 2024-08-16 | 1.47 | 1.48 | 1.41 | 1.42 | -3.4% | 60,883 | 8,770,252 |
| 2024-08-15 | 1.43 | 1.49 | 1.41 | 1.47 | +2.08% | 102,287 | 14,841,521 |
| 2024-08-14 | 1.42 | 1.45 | 1.42 | 1.44 | +0.7% | 65,995 | 9,459,463 |
| 2024-08-13 | 1.4 | 1.44 | 1.39 | 1.43 | +2.14% | 87,737 | 12,483,457 |
| 2024-08-12 | 1.4 | 1.42 | 1.38 | 1.4 | 0% | 66,669 | 9,334,368 |
| 2024-08-09 | 1.43 | 1.43 | 1.4 | 1.4 | -2.1% | 61,633 | 8,695,142 |
| 2024-08-08 | 1.39 | 1.44 | 1.38 | 1.43 | +2.88% | 108,865 | 15,475,460 |
| 2024-08-07 | 1.39 | 1.41 | 1.37 | 1.39 | +0.72% | 80,711 | 11,228,238 |
| 2024-08-06 | 1.37 | 1.39 | 1.37 | 1.38 | +0.73% | 58,655 | 8,086,676 |
| 2024-08-05 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 92,896 | 12,768,125 |
| 2024-08-02 | 1.37 | 1.39 | 1.36 | 1.38 | 0% | 79,157 | 10,918,842 |
| 2024-08-01 | 1.38 | 1.41 | 1.37 | 1.38 | +0.73% | 130,505 | 18,126,243 |
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：