股票概览
1.77
+3.51%
+0.06
1.69
开盘价
1.8
最高价
1.68
最低价
468,594
成交量
数据更新至: 2024-08-30
技术指标
1.67
MA5 (5日均线)
1.65
MA10 (10日均线)
1.68
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 | 1.69 | 1.8 | 1.68 | 1.77 | +3.51% | 468,594 | 82,139,495 |
| 2024-08-29 | 1.64 | 1.74 | 1.64 | 1.71 | +6.21% | 413,745 | 70,344,558 |
| 2024-08-28 | 1.62 | 1.63 | 1.6 | 1.61 | 0% | 107,273 | 17,354,143 |
| 2024-08-27 | 1.65 | 1.67 | 1.61 | 1.61 | -1.83% | 134,352 | 21,969,556 |
| 2024-08-26 | 1.6 | 1.65 | 1.59 | 1.64 | +2.5% | 135,859 | 22,119,091 |
| 2024-08-23 | 1.61 | 1.62 | 1.59 | 1.6 | -1.23% | 135,639 | 21,716,871 |
| 2024-08-22 | 1.63 | 1.66 | 1.61 | 1.62 | -0.61% | 105,618 | 17,222,629 |
| 2024-08-21 | 1.63 | 1.64 | 1.61 | 1.63 | 0% | 84,795 | 13,806,389 |
| 2024-08-20 | 1.67 | 1.68 | 1.62 | 1.63 | -2.4% | 136,968 | 22,494,355 |
| 2024-08-19 | 1.67 | 1.69 | 1.67 | 1.67 | -0.6% | 155,534 | 26,075,778 |
| 2024-08-16 | 1.72 | 1.74 | 1.68 | 1.68 | -2.33% | 157,106 | 26,671,229 |
| 2024-08-15 | 1.68 | 1.73 | 1.66 | 1.72 | +1.78% | 211,197 | 35,956,417 |
| 2024-08-14 | 1.69 | 1.71 | 1.68 | 1.69 | 0% | 127,197 | 21,541,994 |
| 2024-08-13 | 1.67 | 1.7 | 1.65 | 1.69 | +0.6% | 138,354 | 23,210,493 |
| 2024-08-12 | 1.75 | 1.75 | 1.67 | 1.68 | -4% | 183,961 | 31,244,440 |
| 2024-08-09 | 1.72 | 1.79 | 1.71 | 1.75 | 0% | 305,128 | 53,785,059 |
| 2024-08-08 | 1.71 | 1.76 | 1.69 | 1.75 | +2.94% | 223,276 | 38,546,029 |
| 2024-08-07 | 1.71 | 1.72 | 1.68 | 1.7 | -0.58% | 139,024 | 23,632,493 |
| 2024-08-06 | 1.68 | 1.71 | 1.67 | 1.71 | +2.4% | 165,775 | 28,097,902 |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.67 | -1.18% | 196,314 | 33,308,112 |
| 2024-08-02 | 1.7 | 1.72 | 1.68 | 1.69 | -0.59% | 131,444 | 22,321,606 |
| 2024-08-01 | 1.73 | 1.74 | 1.69 | 1.7 | -1.16% | 150,819 | 25,717,739 |
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：