股票概览
1.8
+2.27%
+0.04
1.78
开盘价
1.84
最高价
1.76
最低价
219,688
成交量
数据更新至: 2024-08-30
技术指标
1.75
MA5 (5日均线)
1.77
MA10 (10日均线)
1.77
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 | 1.78 | 1.84 | 1.76 | 1.8 | +2.27% | 219,688 | 39,642,001 |
| 2024-08-29 | 1.74 | 1.77 | 1.72 | 1.76 | +1.15% | 135,087 | 23,557,845 |
| 2024-08-28 | 1.72 | 1.77 | 1.71 | 1.74 | +0.58% | 121,856 | 21,255,176 |
| 2024-08-27 | 1.75 | 1.79 | 1.71 | 1.73 | -0.57% | 139,877 | 24,338,616 |
| 2024-08-26 | 1.72 | 1.75 | 1.71 | 1.74 | +2.35% | 126,716 | 21,946,481 |
| 2024-08-23 | 1.73 | 1.74 | 1.69 | 1.7 | -1.73% | 95,969 | 16,425,163 |
| 2024-08-22 | 1.77 | 1.79 | 1.71 | 1.73 | -2.26% | 141,793 | 24,849,613 |
| 2024-08-21 | 1.82 | 1.85 | 1.75 | 1.77 | -2.21% | 222,244 | 40,011,375 |
| 2024-08-20 | 1.86 | 1.88 | 1.8 | 1.81 | -3.21% | 208,116 | 38,157,249 |
| 2024-08-19 | 1.86 | 1.9 | 1.84 | 1.87 | -1.06% | 298,995 | 55,812,094 |
| 2024-08-16 | 1.98 | 1.98 | 1.88 | 1.89 | -3.57% | 442,819 | 84,499,149 |
| 2024-08-15 | 1.81 | 1.96 | 1.8 | 1.96 | +7.1% | 607,127 | 116,328,354 |
| 2024-08-14 | 1.79 | 1.9 | 1.78 | 1.83 | 0% | 449,083 | 82,687,897 |
| 2024-08-13 | 1.7 | 1.98 | 1.67 | 1.83 | +6.4% | 555,386 | 102,907,101 |
| 2024-08-12 | 1.77 | 1.78 | 1.7 | 1.72 | -4.44% | 245,329 | 42,497,034 |
| 2024-08-09 | 1.74 | 1.84 | 1.67 | 1.8 | +4.65% | 399,484 | 70,387,141 |
| 2024-08-08 | 1.67 | 1.79 | 1.65 | 1.72 | +2.99% | 232,202 | 39,785,188 |
| 2024-08-07 | 1.7 | 1.71 | 1.67 | 1.67 | -1.76% | 91,294 | 15,405,578 |
| 2024-08-06 | 1.7 | 1.71 | 1.67 | 1.7 | +0.59% | 111,677 | 18,844,881 |
| 2024-08-05 | 1.66 | 1.73 | 1.65 | 1.69 | +0.6% | 178,309 | 30,117,187 |
| 2024-08-02 | 1.7 | 1.72 | 1.67 | 1.68 | -1.75% | 115,508 | 19,556,909 |
| 2024-08-01 | 1.69 | 1.73 | 1.69 | 1.71 | +1.18% | 168,236 | 28,718,690 |
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：