股票概览
1.32
+3.94%
+0.05
1.26
开盘价
1.36
最高价
1.25
最低价
356,463
成交量
数据更新至: 2024-08-30
技术指标
1.28
MA5 (5日均线)
1.36
MA10 (10日均线)
1.38
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 | 1.26 | 1.36 | 1.25 | 1.32 | +3.94% | 356,463 | 46,919,526 |
| 2024-08-29 | 1.24 | 1.28 | 1.22 | 1.27 | +2.42% | 194,017 | 24,371,896 |
| 2024-08-28 | 1.26 | 1.27 | 1.22 | 1.24 | -1.59% | 227,090 | 28,364,878 |
| 2024-08-27 | 1.3 | 1.31 | 1.24 | 1.26 | -3.08% | 290,503 | 36,921,165 |
| 2024-08-26 | 1.33 | 1.34 | 1.26 | 1.3 | -1.52% | 385,807 | 50,172,875 |
| 2024-08-23 | 1.39 | 1.42 | 1.31 | 1.32 | -6.38% | 601,529 | 80,817,803 |
| 2024-08-22 | 1.5 | 1.54 | 1.41 | 1.41 | -6.62% | 661,577 | 97,298,235 |
| 2024-08-21 | 1.48 | 1.55 | 1.45 | 1.51 | +2.03% | 777,171 | 117,319,924 |
| 2024-08-20 | 1.51 | 1.55 | 1.44 | 1.48 | -1.33% | 726,500 | 107,697,053 |
| 2024-08-19 | 1.55 | 1.62 | 1.48 | 1.5 | -8.54% | 1,339,025 | 205,955,768 |
| 2024-08-16 | 1.53 | 1.64 | 1.49 | 1.64 | +10.07% | 1,701,450 | 271,299,930 |
| 2024-08-15 | 1.35 | 1.49 | 1.34 | 1.49 | +10.37% | 665,902 | 96,671,166 |
| 2024-08-14 | 1.33 | 1.37 | 1.32 | 1.35 | +0.75% | 177,464 | 23,900,689 |
| 2024-08-13 | 1.33 | 1.34 | 1.31 | 1.34 | 0% | 116,058 | 15,416,269 |
| 2024-08-12 | 1.38 | 1.38 | 1.32 | 1.34 | -2.9% | 248,628 | 33,360,030 |
| 2024-08-09 | 1.36 | 1.43 | 1.35 | 1.38 | +1.47% | 415,269 | 58,060,165 |
| 2024-08-08 | 1.34 | 1.4 | 1.33 | 1.36 | +1.49% | 310,413 | 42,391,743 |
| 2024-08-07 | 1.37 | 1.38 | 1.33 | 1.34 | -2.9% | 182,439 | 24,544,720 |
| 2024-08-06 | 1.34 | 1.38 | 1.33 | 1.38 | +2.22% | 259,129 | 35,146,726 |
| 2024-08-05 | 1.33 | 1.4 | 1.32 | 1.35 | 0% | 315,578 | 42,989,749 |
| 2024-08-02 | 1.34 | 1.4 | 1.32 | 1.35 | 0% | 320,788 | 43,443,056 |
| 2024-08-01 | 1.32 | 1.42 | 1.31 | 1.35 | +1.5% | 423,541 | 57,569,367 |
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：