股票概览
1.73
+0.58%
+0.01
1.71
开盘价
1.77
最高价
1.71
最低价
167,334
成交量
数据更新至: 2024-08-30
技术指标
1.69
MA5 (5日均线)
1.68
MA10 (10日均线)
1.81
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 | 1.71 | 1.77 | 1.71 | 1.73 | +0.58% | 167,334 | 29,166,045 |
| 2024-08-29 | 1.65 | 1.75 | 1.62 | 1.72 | +2.38% | 144,793 | 24,531,056 |
| 2024-08-28 | 1.69 | 1.79 | 1.66 | 1.68 | -2.33% | 198,732 | 34,228,801 |
| 2024-08-27 | 1.59 | 1.72 | 1.57 | 1.72 | +8.18% | 188,593 | 31,319,213 |
| 2024-08-26 | 1.59 | 1.65 | 1.56 | 1.59 | -2.45% | 114,906 | 18,466,000 |
| 2024-08-23 | 1.7 | 1.72 | 1.62 | 1.63 | -4.12% | 128,867 | 21,384,497 |
| 2024-08-22 | 1.71 | 1.77 | 1.68 | 1.7 | -1.16% | 189,817 | 32,768,430 |
| 2024-08-21 | 1.61 | 1.76 | 1.59 | 1.72 | +4.88% | 211,878 | 35,399,223 |
| 2024-08-20 | 1.68 | 1.71 | 1.62 | 1.64 | -2.38% | 154,938 | 25,671,933 |
| 2024-08-19 | 1.77 | 1.79 | 1.66 | 1.68 | -4.55% | 168,963 | 28,707,119 |
| 2024-08-16 | 1.74 | 1.83 | 1.72 | 1.76 | +3.53% | 212,357 | 37,485,344 |
| 2024-08-15 | 1.75 | 1.76 | 1.62 | 1.7 | -6.08% | 291,710 | 49,676,485 |
| 2024-08-14 | 1.84 | 1.9 | 1.8 | 1.81 | -2.16% | 207,937 | 38,182,381 |
| 2024-08-13 | 1.78 | 1.94 | 1.75 | 1.85 | +2.78% | 249,278 | 46,258,922 |
| 2024-08-12 | 1.9 | 1.95 | 1.77 | 1.8 | -9.09% | 327,180 | 60,292,724 |
| 2024-08-09 | 2.22 | 2.35 | 1.91 | 1.98 | -12% | 407,437 | 88,462,542 |
| 2024-08-08 | 2.03 | 2.33 | 2 | 2.25 | +6.13% | 409,508 | 88,911,385 |
| 2024-08-07 | 2.12 | 2.25 | 2.02 | 2.12 | -2.75% | 336,473 | 71,280,141 |
| 2024-08-06 | 1.95 | 2.26 | 1.88 | 2.18 | +12.37% | 473,563 | 99,628,237 |
| 2024-08-05 | 1.73 | 1.94 | 1.67 | 1.94 | +10.86% | 395,704 | 72,945,068 |
| 2024-08-02 | 1.76 | 1.84 | 1.72 | 1.75 | -2.23% | 186,313 | 32,964,414 |
| 2024-08-01 | 1.79 | 1.9 | 1.77 | 1.79 | +1.7% | 249,182 | 45,522,579 |
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：