股票概览
1.85
+7.56%
+0.13
1.76
开盘价
1.87
最高价
1.74
最低价
424,978
成交量
数据更新至: 2024-08-30
技术指标
1.74
MA5 (5日均线)
1.77
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 | 1.76 | 1.87 | 1.74 | 1.85 | +7.56% | 424,978 | 77,182,339 |
| 2024-08-29 | 1.69 | 1.73 | 1.67 | 1.72 | +1.78% | 135,902 | 23,172,477 |
| 2024-08-28 | 1.68 | 1.74 | 1.67 | 1.69 | 0% | 173,902 | 29,711,316 |
| 2024-08-27 | 1.74 | 1.75 | 1.69 | 1.69 | -2.87% | 125,605 | 21,487,422 |
| 2024-08-26 | 1.71 | 1.76 | 1.69 | 1.74 | +1.75% | 154,175 | 26,782,212 |
| 2024-08-23 | 1.75 | 1.77 | 1.7 | 1.71 | -2.84% | 185,918 | 32,058,313 |
| 2024-08-22 | 1.8 | 1.82 | 1.76 | 1.76 | -1.68% | 157,014 | 28,025,536 |
| 2024-08-21 | 1.8 | 1.83 | 1.76 | 1.79 | -1.65% | 216,422 | 38,820,796 |
| 2024-08-20 | 1.92 | 1.93 | 1.81 | 1.82 | -5.21% | 298,870 | 55,316,282 |
| 2024-08-19 | 1.9 | 1.96 | 1.86 | 1.92 | -0.52% | 262,402 | 50,154,991 |
| 2024-08-16 | 1.99 | 1.99 | 1.92 | 1.93 | -3.5% | 394,240 | 76,536,036 |
| 2024-08-15 | 1.86 | 2.05 | 1.86 | 2 | +5.26% | 650,765 | 127,422,197 |
| 2024-08-14 | 1.9 | 1.95 | 1.87 | 1.9 | -2.06% | 371,280 | 70,835,857 |
| 2024-08-13 | 1.85 | 2 | 1.8 | 1.94 | +2.65% | 562,284 | 107,146,623 |
| 2024-08-12 | 1.88 | 1.96 | 1.86 | 1.89 | +4.42% | 576,940 | 109,972,357 |
| 2024-08-09 | 1.84 | 1.88 | 1.8 | 1.81 | -2.16% | 302,551 | 55,362,373 |
| 2024-08-08 | 1.78 | 1.88 | 1.76 | 1.85 | +3.93% | 419,836 | 76,877,636 |
| 2024-08-07 | 1.83 | 1.84 | 1.77 | 1.78 | -3.26% | 256,787 | 46,256,577 |
| 2024-08-06 | 1.83 | 1.87 | 1.78 | 1.84 | +1.1% | 293,055 | 53,335,875 |
| 2024-08-05 | 1.86 | 1.89 | 1.8 | 1.82 | -3.7% | 397,609 | 73,299,344 |
| 2024-08-02 | 1.88 | 1.94 | 1.85 | 1.89 | -1.56% | 436,929 | 82,589,787 |
| 2024-08-01 | 1.94 | 2.01 | 1.9 | 1.92 | -5.42% | 637,733 | 123,180,175 |
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：