股票概览
1.75
+2.34%
+0.04
1.7
开盘价
1.77
最高价
1.69
最低价
227,974
成交量
数据更新至: 2024-08-30
技术指标
1.71
MA5 (5日均线)
1.72
MA10 (10日均线)
1.76
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 | 1.7 | 1.77 | 1.69 | 1.75 | +2.34% | 227,974 | 39,692,396 |
| 2024-08-29 | 1.7 | 1.71 | 1.68 | 1.71 | +0.59% | 123,130 | 20,864,867 |
| 2024-08-28 | 1.68 | 1.72 | 1.67 | 1.7 | +1.8% | 97,099 | 16,501,601 |
| 2024-08-27 | 1.72 | 1.74 | 1.67 | 1.67 | -2.91% | 146,026 | 24,765,603 |
| 2024-08-26 | 1.7 | 1.74 | 1.69 | 1.72 | +1.18% | 92,849 | 16,002,120 |
| 2024-08-23 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 91,491 | 15,485,310 |
| 2024-08-22 | 1.74 | 1.75 | 1.69 | 1.69 | -2.31% | 119,250 | 20,414,934 |
| 2024-08-21 | 1.74 | 1.76 | 1.73 | 1.73 | 0% | 90,824 | 15,822,585 |
| 2024-08-20 | 1.78 | 1.78 | 1.72 | 1.73 | -2.81% | 159,667 | 27,929,202 |
| 2024-08-19 | 1.79 | 1.8 | 1.77 | 1.78 | -0.56% | 113,099 | 20,168,690 |
| 2024-08-16 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 148,960 | 26,843,727 |
| 2024-08-15 | 1.78 | 1.82 | 1.76 | 1.81 | +1.12% | 185,914 | 33,483,090 |
| 2024-08-14 | 1.81 | 1.82 | 1.78 | 1.79 | -1.1% | 130,691 | 23,544,674 |
| 2024-08-13 | 1.8 | 1.84 | 1.78 | 1.81 | +1.69% | 143,521 | 25,909,547 |
| 2024-08-12 | 1.8 | 1.82 | 1.77 | 1.78 | -2.2% | 191,388 | 34,205,686 |
| 2024-08-09 | 1.84 | 1.86 | 1.82 | 1.82 | -0.55% | 199,863 | 36,686,610 |
| 2024-08-08 | 1.83 | 1.87 | 1.81 | 1.83 | -1.61% | 277,000 | 50,689,631 |
| 2024-08-07 | 1.82 | 1.95 | 1.81 | 1.86 | +2.2% | 450,787 | 84,447,901 |
| 2024-08-06 | 1.81 | 1.83 | 1.8 | 1.82 | +1.11% | 176,097 | 31,943,961 |
| 2024-08-05 | 1.83 | 1.87 | 1.8 | 1.8 | -2.7% | 267,780 | 48,981,931 |
| 2024-08-02 | 1.87 | 1.88 | 1.83 | 1.85 | -1.6% | 272,756 | 50,521,698 |
| 2024-08-01 | 1.85 | 1.89 | 1.84 | 1.88 | +2.17% | 307,108 | 57,554,449 |
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：