股票概览
1.74
+4.82%
+0.08
1.66
开盘价
1.77
最高价
1.66
最低价
371,861
成交量
数据更新至: 2024-08-30
技术指标
1.67
MA5 (5日均线)
1.68
MA10 (10日均线)
1.73
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 | 1.66 | 1.77 | 1.66 | 1.74 | +4.82% | 371,861 | 64,360,170 |
| 2024-08-29 | 1.65 | 1.67 | 1.63 | 1.66 | +0.61% | 114,086 | 18,828,538 |
| 2024-08-28 | 1.64 | 1.68 | 1.62 | 1.65 | +1.23% | 118,660 | 19,609,984 |
| 2024-08-27 | 1.7 | 1.7 | 1.62 | 1.63 | -3.55% | 181,796 | 30,029,521 |
| 2024-08-26 | 1.66 | 1.72 | 1.64 | 1.69 | +2.42% | 184,048 | 31,185,986 |
| 2024-08-23 | 1.66 | 1.68 | 1.62 | 1.65 | -0.6% | 148,223 | 24,388,550 |
| 2024-08-22 | 1.7 | 1.72 | 1.65 | 1.66 | -2.35% | 154,540 | 25,970,615 |
| 2024-08-21 | 1.68 | 1.71 | 1.68 | 1.7 | +1.19% | 131,150 | 22,227,237 |
| 2024-08-20 | 1.72 | 1.73 | 1.68 | 1.68 | -2.33% | 120,239 | 20,422,414 |
| 2024-08-19 | 1.71 | 1.74 | 1.67 | 1.72 | -0.58% | 203,421 | 34,789,779 |
| 2024-08-16 | 1.77 | 1.78 | 1.72 | 1.73 | -2.26% | 219,921 | 38,183,209 |
| 2024-08-15 | 1.72 | 1.8 | 1.7 | 1.77 | +2.31% | 370,433 | 65,107,922 |
| 2024-08-14 | 1.72 | 1.78 | 1.72 | 1.73 | 0% | 234,977 | 41,111,077 |
| 2024-08-13 | 1.76 | 1.79 | 1.7 | 1.73 | -1.14% | 307,508 | 53,231,184 |
| 2024-08-12 | 1.85 | 1.87 | 1.74 | 1.75 | -6.91% | 647,819 | 115,308,626 |
| 2024-08-09 | 1.78 | 1.97 | 1.76 | 1.88 | +5.03% | 940,998 | 179,563,573 |
| 2024-08-08 | 1.79 | 1.82 | 1.76 | 1.79 | 0% | 258,017 | 46,174,442 |
| 2024-08-07 | 1.83 | 1.83 | 1.79 | 1.79 | -2.19% | 164,354 | 29,609,276 |
| 2024-08-06 | 1.78 | 1.84 | 1.76 | 1.83 | +3.98% | 221,741 | 40,028,163 |
| 2024-08-05 | 1.78 | 1.86 | 1.76 | 1.76 | -3.3% | 236,569 | 42,851,214 |
| 2024-08-02 | 1.79 | 1.9 | 1.78 | 1.82 | +0.55% | 273,175 | 50,323,252 |
| 2024-08-01 | 1.81 | 1.83 | 1.78 | 1.81 | -0.55% | 167,024 | 30,157,994 |
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：