股票概览
1.82
0%
0
1.8
开盘价
1.85
最高价
1.78
最低价
157,136
成交量
数据更新至: 2024-08-30
技术指标
1.79
MA5 (5日均线)
1.78
MA10 (10日均线)
1.82
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 | 1.8 | 1.85 | 1.78 | 1.82 | 0% | 157,136 | 28,503,400 |
| 2024-08-29 | 1.78 | 1.87 | 1.73 | 1.82 | +0.55% | 174,890 | 31,536,043 |
| 2024-08-28 | 1.82 | 1.88 | 1.76 | 1.81 | +1.12% | 219,058 | 40,235,279 |
| 2024-08-27 | 1.7 | 1.79 | 1.7 | 1.79 | +5.29% | 157,710 | 27,782,801 |
| 2024-08-26 | 1.73 | 1.74 | 1.68 | 1.7 | -3.95% | 141,136 | 24,016,901 |
| 2024-08-23 | 1.79 | 1.85 | 1.75 | 1.77 | -2.75% | 146,687 | 26,261,192 |
| 2024-08-22 | 1.83 | 1.85 | 1.77 | 1.82 | -1.62% | 236,407 | 42,626,227 |
| 2024-08-21 | 1.79 | 1.85 | 1.78 | 1.85 | +5.11% | 230,719 | 42,210,821 |
| 2024-08-20 | 1.67 | 1.76 | 1.66 | 1.76 | +4.76% | 143,654 | 25,032,718 |
| 2024-08-19 | 1.73 | 1.74 | 1.64 | 1.68 | -2.89% | 133,916 | 22,352,219 |
| 2024-08-16 | 1.73 | 1.77 | 1.73 | 1.73 | -0.57% | 102,436 | 17,911,279 |
| 2024-08-15 | 1.75 | 1.77 | 1.71 | 1.74 | -1.69% | 119,000 | 20,642,380 |
| 2024-08-14 | 1.79 | 1.82 | 1.76 | 1.77 | -1.67% | 92,937 | 16,637,789 |
| 2024-08-13 | 1.75 | 1.82 | 1.74 | 1.8 | +1.69% | 120,616 | 21,550,632 |
| 2024-08-12 | 1.82 | 1.83 | 1.74 | 1.77 | -3.28% | 164,902 | 29,175,870 |
| 2024-08-09 | 1.85 | 1.89 | 1.81 | 1.83 | -3.68% | 194,414 | 35,821,203 |
| 2024-08-08 | 1.99 | 1.99 | 1.9 | 1.9 | -5% | 248,806 | 47,640,284 |
| 2024-08-07 | 2.02 | 2.04 | 2 | 2 | -1.48% | 76,879 | 15,483,459 |
| 2024-08-06 | 2.01 | 2.05 | 1.98 | 2.03 | +1% | 98,455 | 19,796,795 |
| 2024-08-05 | 2 | 2.07 | 1.98 | 2.01 | -0.5% | 133,128 | 26,876,396 |
| 2024-08-02 | 2.03 | 2.08 | 2.02 | 2.02 | -1.46% | 113,429 | 23,217,767 |
| 2024-08-01 | 2.02 | 2.11 | 2 | 2.05 | +0.99% | 163,171 | 33,399,827 |
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：