股票概览
1.49
+4.93%
+0.07
1.41
开盘价
1.49
最高价
1.39
最低价
701,616
成交量
数据更新至: 2024-08-30
技术指标
1.37
MA5 (5日均线)
1.35
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 | 1.41 | 1.49 | 1.39 | 1.49 | +4.93% | 701,616 | 102,700,769 |
| 2024-08-29 | 1.32 | 1.42 | 1.28 | 1.42 | +5.19% | 802,574 | 108,250,305 |
| 2024-08-28 | 1.31 | 1.37 | 1.31 | 1.35 | +3.85% | 659,339 | 89,885,240 |
| 2024-08-27 | 1.29 | 1.31 | 1.27 | 1.3 | -0.76% | 193,353 | 24,978,198 |
| 2024-08-26 | 1.3 | 1.34 | 1.3 | 1.31 | 0% | 115,607 | 15,204,719 |
| 2024-08-23 | 1.32 | 1.33 | 1.29 | 1.31 | -2.24% | 204,054 | 26,621,809 |
| 2024-08-22 | 1.3 | 1.37 | 1.3 | 1.34 | +2.29% | 295,882 | 39,490,077 |
| 2024-08-21 | 1.33 | 1.35 | 1.28 | 1.31 | -2.96% | 256,550 | 33,448,401 |
| 2024-08-20 | 1.38 | 1.4 | 1.32 | 1.35 | +0.75% | 371,098 | 50,675,544 |
| 2024-08-19 | 1.34 | 1.34 | 1.33 | 1.34 | +4.69% | 157,704 | 21,131,840 |
| 2024-08-16 | 1.28 | 1.32 | 1.27 | 1.28 | -0.78% | 139,200 | 18,062,750 |
| 2024-08-15 | 1.29 | 1.3 | 1.24 | 1.29 | -0.77% | 199,672 | 25,333,303 |
| 2024-08-14 | 1.28 | 1.33 | 1.27 | 1.3 | +1.56% | 159,016 | 20,795,036 |
| 2024-08-13 | 1.28 | 1.32 | 1.26 | 1.28 | -3.03% | 230,771 | 29,720,104 |
| 2024-08-12 | 1.35 | 1.36 | 1.32 | 1.32 | -5.04% | 140,537 | 18,662,004 |
| 2024-08-09 | 1.46 | 1.49 | 1.39 | 1.39 | -4.79% | 395,068 | 56,290,355 |
| 2024-08-08 | 1.46 | 1.49 | 1.43 | 1.46 | -1.35% | 338,128 | 49,249,494 |
| 2024-08-07 | 1.41 | 1.48 | 1.4 | 1.48 | +4.96% | 466,925 | 67,805,305 |
| 2024-08-06 | 1.42 | 1.44 | 1.37 | 1.41 | -2.08% | 427,611 | 59,766,332 |
| 2024-08-05 | 1.45 | 1.45 | 1.44 | 1.44 | +4.35% | 410,404 | 59,460,744 |
| 2024-08-02 | 1.33 | 1.38 | 1.31 | 1.38 | +3.76% | 355,336 | 47,982,227 |
| 2024-08-01 | 1.32 | 1.37 | 1.32 | 1.33 | +1.53% | 255,559 | 34,353,570 |
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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832