股票概览
1.36
+3.82%
+0.05
1.31
开盘价
1.38
最高价
1.3
最低价
218,338
成交量
数据更新至: 2024-08-30
技术指标
1.33
MA5 (5日均线)
1.32
MA10 (10日均线)
1.36
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 | 1.31 | 1.38 | 1.3 | 1.36 | +3.82% | 218,338 | 29,485,658 |
| 2024-08-29 | 1.31 | 1.32 | 1.29 | 1.31 | 0% | 135,696 | 17,660,070 |
| 2024-08-28 | 1.32 | 1.34 | 1.29 | 1.31 | -1.5% | 133,074 | 17,481,630 |
| 2024-08-27 | 1.33 | 1.36 | 1.32 | 1.33 | -0.75% | 181,827 | 24,270,502 |
| 2024-08-26 | 1.3 | 1.41 | 1.3 | 1.34 | +4.69% | 317,023 | 42,893,776 |
| 2024-08-23 | 1.29 | 1.29 | 1.25 | 1.28 | -0.78% | 112,320 | 14,297,790 |
| 2024-08-22 | 1.3 | 1.32 | 1.28 | 1.29 | -1.53% | 69,880 | 9,074,400 |
| 2024-08-21 | 1.32 | 1.34 | 1.3 | 1.31 | -1.5% | 88,277 | 11,624,028 |
| 2024-08-20 | 1.36 | 1.37 | 1.32 | 1.33 | -2.92% | 121,063 | 16,247,701 |
| 2024-08-19 | 1.39 | 1.39 | 1.36 | 1.37 | -0.72% | 92,775 | 12,741,601 |
| 2024-08-16 | 1.4 | 1.42 | 1.37 | 1.38 | -2.13% | 126,302 | 17,564,391 |
| 2024-08-15 | 1.39 | 1.41 | 1.36 | 1.41 | +1.44% | 136,902 | 19,079,244 |
| 2024-08-14 | 1.4 | 1.42 | 1.39 | 1.39 | 0% | 90,332 | 12,660,605 |
| 2024-08-13 | 1.37 | 1.4 | 1.35 | 1.39 | +0.72% | 102,862 | 14,201,896 |
| 2024-08-12 | 1.42 | 1.42 | 1.36 | 1.38 | -3.5% | 131,362 | 18,238,172 |
| 2024-08-09 | 1.43 | 1.45 | 1.42 | 1.43 | +0.7% | 131,948 | 18,870,517 |
| 2024-08-08 | 1.4 | 1.44 | 1.38 | 1.42 | +0.71% | 148,666 | 21,007,544 |
| 2024-08-07 | 1.43 | 1.44 | 1.4 | 1.41 | -1.4% | 141,627 | 20,034,510 |
| 2024-08-06 | 1.41 | 1.43 | 1.41 | 1.43 | +1.42% | 149,697 | 21,240,172 |
| 2024-08-05 | 1.42 | 1.47 | 1.41 | 1.41 | -1.4% | 250,581 | 35,915,625 |
| 2024-08-02 | 1.4 | 1.51 | 1.4 | 1.43 | +0.7% | 331,190 | 48,169,759 |
| 2024-08-01 | 1.42 | 1.44 | 1.41 | 1.42 | +0.71% | 190,345 | 27,115,198 |
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：