股票概览
1.51
+0.67%
+0.01
1.51
开盘价
1.55
最高价
1.49
最低价
116,447
成交量
数据更新至: 2024-08-30
技术指标
1.53
MA5 (5日均线)
1.51
MA10 (10日均线)
1.50
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 | 1.51 | 1.55 | 1.49 | 1.51 | +0.67% | 116,447 | 17,661,009 |
| 2024-08-29 | 1.56 | 1.56 | 1.5 | 1.5 | -4.46% | 118,648 | 17,985,768 |
| 2024-08-28 | 1.53 | 1.59 | 1.48 | 1.57 | +0.64% | 153,523 | 23,498,754 |
| 2024-08-27 | 1.53 | 1.58 | 1.52 | 1.56 | +3.31% | 149,480 | 23,242,700 |
| 2024-08-26 | 1.54 | 1.56 | 1.5 | 1.51 | -4.43% | 206,292 | 31,292,910 |
| 2024-08-23 | 1.5 | 1.6 | 1.48 | 1.58 | +3.95% | 259,965 | 41,160,397 |
| 2024-08-22 | 1.51 | 1.53 | 1.46 | 1.52 | +3.4% | 145,218 | 21,737,194 |
| 2024-08-21 | 1.4 | 1.47 | 1.39 | 1.47 | +5% | 83,425 | 12,028,025 |
| 2024-08-20 | 1.44 | 1.45 | 1.37 | 1.4 | -2.78% | 81,664 | 11,420,754 |
| 2024-08-19 | 1.48 | 1.48 | 1.43 | 1.44 | -1.37% | 52,886 | 7,676,148 |
| 2024-08-16 | 1.49 | 1.51 | 1.45 | 1.46 | -2.01% | 79,417 | 11,760,879 |
| 2024-08-15 | 1.53 | 1.53 | 1.48 | 1.49 | -3.25% | 96,022 | 14,421,611 |
| 2024-08-14 | 1.53 | 1.55 | 1.45 | 1.54 | +1.32% | 140,645 | 21,148,083 |
| 2024-08-13 | 1.46 | 1.57 | 1.46 | 1.52 | 0% | 136,791 | 20,721,966 |
| 2024-08-12 | 1.61 | 1.67 | 1.52 | 1.52 | -5% | 254,980 | 39,941,923 |
| 2024-08-09 | 1.51 | 1.6 | 1.5 | 1.6 | +5.26% | 187,723 | 29,615,015 |
| 2024-08-08 | 1.43 | 1.52 | 1.4 | 1.52 | +4.83% | 235,159 | 34,523,933 |
| 2024-08-07 | 1.39 | 1.45 | 1.37 | 1.45 | +4.32% | 181,571 | 26,050,509 |
| 2024-08-06 | 1.43 | 1.45 | 1.36 | 1.39 | -1.42% | 148,170 | 20,553,778 |
| 2024-08-05 | 1.44 | 1.48 | 1.41 | 1.41 | -4.73% | 198,685 | 28,471,815 |
| 2024-08-02 | 1.43 | 1.52 | 1.42 | 1.48 | +2.07% | 187,230 | 27,784,958 |
| 2024-08-01 | 1.44 | 1.47 | 1.39 | 1.45 | +0.69% | 181,434 | 25,995,618 |
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：