股票概览
1.24
+2.48%
+0.03
1.21
开盘价
1.25
最高价
1.2
最低价
94,914
成交量
数据更新至: 2024-08-30
技术指标
1.21
MA5 (5日均线)
1.20
MA10 (10日均线)
1.23
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 | 1.21 | 1.25 | 1.2 | 1.24 | +2.48% | 94,914 | 11,692,972 |
| 2024-08-29 | 1.19 | 1.22 | 1.18 | 1.21 | +0.83% | 68,942 | 8,261,065 |
| 2024-08-28 | 1.19 | 1.22 | 1.17 | 1.2 | +0.84% | 82,533 | 9,897,943 |
| 2024-08-27 | 1.2 | 1.21 | 1.17 | 1.19 | -0.83% | 50,712 | 6,029,728 |
| 2024-08-26 | 1.17 | 1.2 | 1.17 | 1.2 | +1.69% | 45,928 | 5,472,176 |
| 2024-08-23 | 1.18 | 1.18 | 1.15 | 1.18 | +0.85% | 61,480 | 7,159,985 |
| 2024-08-22 | 1.2 | 1.21 | 1.16 | 1.17 | -1.68% | 55,296 | 6,556,577 |
| 2024-08-21 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 53,050 | 6,347,639 |
| 2024-08-20 | 1.23 | 1.24 | 1.2 | 1.2 | -2.44% | 78,507 | 9,544,314 |
| 2024-08-19 | 1.23 | 1.24 | 1.21 | 1.23 | +0.82% | 48,472 | 5,966,643 |
| 2024-08-16 | 1.27 | 1.27 | 1.21 | 1.22 | -3.94% | 70,278 | 8,743,236 |
| 2024-08-15 | 1.25 | 1.27 | 1.23 | 1.27 | +1.6% | 68,688 | 8,626,455 |
| 2024-08-14 | 1.27 | 1.28 | 1.25 | 1.25 | -0.79% | 45,912 | 5,788,864 |
| 2024-08-13 | 1.27 | 1.28 | 1.25 | 1.26 | -0.79% | 56,875 | 7,188,938 |
| 2024-08-12 | 1.31 | 1.31 | 1.26 | 1.27 | -1.55% | 77,412 | 9,943,308 |
| 2024-08-09 | 1.29 | 1.32 | 1.28 | 1.29 | +0.78% | 106,199 | 13,846,143 |
| 2024-08-08 | 1.26 | 1.3 | 1.25 | 1.28 | +1.59% | 88,234 | 11,312,665 |
| 2024-08-07 | 1.27 | 1.28 | 1.25 | 1.26 | -1.56% | 53,102 | 6,713,265 |
| 2024-08-06 | 1.29 | 1.3 | 1.26 | 1.28 | 0% | 84,024 | 10,702,536 |
| 2024-08-05 | 1.28 | 1.32 | 1.26 | 1.28 | +0.79% | 133,639 | 17,257,653 |
| 2024-08-02 | 1.26 | 1.3 | 1.25 | 1.27 | 0% | 92,536 | 11,843,394 |
| 2024-08-01 | 1.28 | 1.29 | 1.25 | 1.27 | 0% | 68,405 | 8,674,677 |
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：