股票概览
1.34
+3.08%
+0.04
1.3
开盘价
1.38
最高价
1.29
最低价
230,297
成交量
数据更新至: 2024-08-30
技术指标
1.31
MA5 (5日均线)
1.33
MA10 (10日均线)
1.37
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 | 1.3 | 1.38 | 1.29 | 1.34 | +3.08% | 230,297 | 30,932,515 |
| 2024-08-29 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 97,821 | 12,731,843 |
| 2024-08-28 | 1.3 | 1.32 | 1.28 | 1.29 | -0.77% | 98,432 | 12,788,302 |
| 2024-08-27 | 1.33 | 1.34 | 1.29 | 1.3 | -2.26% | 112,098 | 14,609,838 |
| 2024-08-26 | 1.31 | 1.35 | 1.31 | 1.33 | +1.53% | 97,468 | 12,982,749 |
| 2024-08-23 | 1.31 | 1.33 | 1.29 | 1.31 | 0% | 118,088 | 15,458,429 |
| 2024-08-22 | 1.36 | 1.38 | 1.31 | 1.31 | -3.68% | 221,850 | 29,639,639 |
| 2024-08-21 | 1.36 | 1.37 | 1.34 | 1.36 | 0% | 107,498 | 14,536,145 |
| 2024-08-20 | 1.39 | 1.4 | 1.35 | 1.36 | -2.16% | 112,878 | 15,453,558 |
| 2024-08-19 | 1.4 | 1.42 | 1.38 | 1.39 | -1.42% | 137,267 | 19,167,585 |
| 2024-08-16 | 1.41 | 1.44 | 1.4 | 1.41 | -0.7% | 156,892 | 22,209,667 |
| 2024-08-15 | 1.39 | 1.42 | 1.38 | 1.42 | +2.16% | 177,701 | 24,976,610 |
| 2024-08-14 | 1.4 | 1.42 | 1.39 | 1.39 | -0.71% | 128,233 | 17,932,662 |
| 2024-08-13 | 1.41 | 1.42 | 1.38 | 1.4 | 0% | 169,212 | 23,659,061 |
| 2024-08-12 | 1.45 | 1.47 | 1.4 | 1.4 | -4.76% | 337,301 | 47,941,556 |
| 2024-08-09 | 1.46 | 1.55 | 1.45 | 1.47 | -2% | 669,542 | 100,091,241 |
| 2024-08-08 | 1.39 | 1.52 | 1.38 | 1.5 | +8.7% | 878,919 | 130,210,240 |
| 2024-08-07 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 106,805 | 14,751,028 |
| 2024-08-06 | 1.38 | 1.4 | 1.37 | 1.39 | +1.46% | 154,270 | 21,412,032 |
| 2024-08-05 | 1.37 | 1.43 | 1.37 | 1.37 | -1.44% | 297,895 | 41,658,744 |
| 2024-08-02 | 1.43 | 1.45 | 1.39 | 1.39 | -4.14% | 453,308 | 63,967,442 |
| 2024-08-01 | 1.38 | 1.52 | 1.38 | 1.45 | +5.07% | 811,267 | 119,995,188 |
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：