股票概览
1.67
+1.83%
+0.03
1.63
开盘价
1.68
最高价
1.62
最低价
117,891
成交量
数据更新至: 2024-08-30
技术指标
1.65
MA5 (5日均线)
1.65
MA10 (10日均线)
1.69
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 | 1.63 | 1.68 | 1.62 | 1.67 | +1.83% | 117,891 | 19,546,689 |
| 2024-08-29 | 1.63 | 1.64 | 1.62 | 1.64 | +0.61% | 43,120 | 7,039,002 |
| 2024-08-28 | 1.63 | 1.65 | 1.62 | 1.63 | 0% | 34,729 | 5,670,573 |
| 2024-08-27 | 1.66 | 1.66 | 1.63 | 1.63 | -1.81% | 48,795 | 8,011,459 |
| 2024-08-26 | 1.64 | 1.67 | 1.63 | 1.66 | +1.22% | 86,864 | 14,348,213 |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | 0% | 58,545 | 9,563,332 |
| 2024-08-22 | 1.66 | 1.67 | 1.64 | 1.64 | -0.61% | 59,400 | 9,816,853 |
| 2024-08-21 | 1.66 | 1.67 | 1.65 | 1.65 | -1.2% | 45,295 | 7,506,374 |
| 2024-08-20 | 1.69 | 1.7 | 1.65 | 1.67 | -1.76% | 90,572 | 15,126,435 |
| 2024-08-19 | 1.7 | 1.71 | 1.68 | 1.7 | -0.58% | 86,466 | 14,667,274 |
| 2024-08-16 | 1.75 | 1.76 | 1.7 | 1.71 | -1.72% | 138,319 | 23,843,619 |
| 2024-08-15 | 1.71 | 1.74 | 1.7 | 1.74 | +1.75% | 141,773 | 24,425,766 |
| 2024-08-14 | 1.73 | 1.74 | 1.71 | 1.71 | -1.72% | 145,671 | 25,076,718 |
| 2024-08-13 | 1.78 | 1.78 | 1.72 | 1.74 | -3.33% | 352,414 | 61,563,955 |
| 2024-08-12 | 1.74 | 1.9 | 1.74 | 1.8 | +4.05% | 471,709 | 85,066,854 |
| 2024-08-09 | 1.73 | 1.75 | 1.73 | 1.73 | 0% | 124,879 | 21,707,126 |
| 2024-08-08 | 1.71 | 1.73 | 1.7 | 1.73 | +1.17% | 75,486 | 12,972,959 |
| 2024-08-07 | 1.73 | 1.73 | 1.71 | 1.71 | -1.16% | 56,718 | 9,747,578 |
| 2024-08-06 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 79,915 | 13,794,209 |
| 2024-08-05 | 1.72 | 1.76 | 1.71 | 1.72 | -0.58% | 147,581 | 25,564,932 |
| 2024-08-02 | 1.72 | 1.75 | 1.71 | 1.73 | -0.57% | 89,408 | 15,491,425 |
| 2024-08-01 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 104,534 | 18,216,871 |
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：