股票概览
1.65
+1.23%
+0.02
1.63
开盘价
1.68
最高价
1.62
最低价
105,832
成交量
数据更新至: 2024-08-30
技术指标
1.62
MA5 (5日均线)
1.67
MA10 (10日均线)
1.72
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 | 1.65 | +1.23% | 105,832 | 17,487,031 |
| 2024-08-29 | 1.6 | 1.65 | 1.58 | 1.63 | +1.88% | 105,467 | 17,006,238 |
| 2024-08-28 | 1.61 | 1.64 | 1.58 | 1.6 | -1.84% | 152,504 | 24,536,991 |
| 2024-08-27 | 1.6 | 1.66 | 1.55 | 1.63 | +1.88% | 198,516 | 31,824,269 |
| 2024-08-26 | 1.58 | 1.62 | 1.58 | 1.6 | -0.62% | 84,084 | 13,481,400 |
| 2024-08-23 | 1.65 | 1.65 | 1.58 | 1.61 | -3.01% | 181,507 | 29,136,498 |
| 2024-08-22 | 1.7 | 1.72 | 1.64 | 1.66 | -2.92% | 183,004 | 30,652,669 |
| 2024-08-21 | 1.74 | 1.75 | 1.68 | 1.71 | -3.39% | 295,896 | 50,407,250 |
| 2024-08-20 | 1.82 | 1.83 | 1.77 | 1.77 | -4.84% | 227,318 | 40,752,916 |
| 2024-08-19 | 1.75 | 1.86 | 1.74 | 1.86 | +5.08% | 358,272 | 65,328,965 |
| 2024-08-16 | 1.72 | 1.77 | 1.72 | 1.77 | +1.14% | 248,771 | 43,396,516 |
| 2024-08-15 | 1.81 | 1.81 | 1.75 | 1.75 | +1.74% | 481,878 | 86,705,888 |
| 2024-08-14 | 1.77 | 1.77 | 1.7 | 1.72 | -2.82% | 113,921 | 19,666,294 |
| 2024-08-13 | 1.75 | 1.77 | 1.72 | 1.77 | +1.72% | 109,843 | 19,265,135 |
| 2024-08-12 | 1.73 | 1.76 | 1.7 | 1.74 | +0.58% | 137,199 | 23,787,993 |
| 2024-08-09 | 1.8 | 1.82 | 1.72 | 1.73 | -4.42% | 223,977 | 39,232,368 |
| 2024-08-08 | 1.8 | 1.83 | 1.78 | 1.81 | -0.55% | 133,079 | 24,003,326 |
| 2024-08-07 | 1.8 | 1.84 | 1.78 | 1.82 | +1.11% | 150,253 | 27,208,160 |
| 2024-08-06 | 1.73 | 1.81 | 1.73 | 1.8 | +4.05% | 207,743 | 36,882,505 |
| 2024-08-05 | 1.75 | 1.77 | 1.72 | 1.73 | -4.42% | 241,843 | 42,244,656 |
| 2024-08-02 | 1.75 | 1.84 | 1.73 | 1.81 | +3.43% | 328,106 | 59,055,028 |
| 2024-08-01 | 1.7 | 1.75 | 1.69 | 1.75 | +1.74% | 141,373 | 24,295,209 |
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：