股票概览
1.83
+1.1%
+0.02
1.79
开盘价
1.87
最高价
1.78
最低价
169,491
成交量
数据更新至: 2024-08-30
技术指标
1.76
MA5 (5日均线)
1.74
MA10 (10日均线)
1.84
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 | 1.79 | 1.87 | 1.78 | 1.83 | +1.1% | 169,491 | 30,883,088 |
| 2024-08-29 | 1.75 | 1.81 | 1.71 | 1.81 | +2.84% | 94,047 | 16,588,730 |
| 2024-08-28 | 1.79 | 1.86 | 1.75 | 1.76 | +0.57% | 154,817 | 27,891,072 |
| 2024-08-27 | 1.65 | 1.75 | 1.61 | 1.75 | +4.79% | 132,497 | 22,578,833 |
| 2024-08-26 | 1.7 | 1.76 | 1.65 | 1.67 | -2.34% | 78,042 | 13,237,857 |
| 2024-08-23 | 1.78 | 1.8 | 1.7 | 1.71 | -3.39% | 99,411 | 17,219,653 |
| 2024-08-22 | 1.71 | 1.8 | 1.69 | 1.77 | +4.73% | 149,911 | 26,409,647 |
| 2024-08-21 | 1.67 | 1.7 | 1.59 | 1.69 | +1.2% | 124,506 | 20,508,404 |
| 2024-08-20 | 1.8 | 1.81 | 1.62 | 1.67 | -6.18% | 110,158 | 18,796,533 |
| 2024-08-19 | 1.79 | 1.83 | 1.78 | 1.78 | -2.2% | 57,800 | 10,381,715 |
| 2024-08-16 | 1.85 | 1.88 | 1.81 | 1.82 | -1.09% | 61,980 | 11,392,115 |
| 2024-08-15 | 1.85 | 1.87 | 1.78 | 1.84 | 0% | 74,596 | 13,615,467 |
| 2024-08-14 | 1.81 | 1.87 | 1.79 | 1.84 | +2.22% | 80,403 | 14,841,716 |
| 2024-08-13 | 1.79 | 1.84 | 1.74 | 1.8 | +1.12% | 94,235 | 16,882,771 |
| 2024-08-12 | 1.9 | 1.94 | 1.74 | 1.78 | -11% | 225,344 | 41,645,824 |
| 2024-08-09 | 2.09 | 2.13 | 2 | 2 | -3.85% | 194,622 | 40,266,969 |
| 2024-08-08 | 2.01 | 2.14 | 2 | 2.08 | +2.97% | 197,200 | 41,024,950 |
| 2024-08-07 | 2.07 | 2.09 | 2.02 | 2.02 | -3.35% | 131,968 | 26,956,283 |
| 2024-08-06 | 2.05 | 2.15 | 2.01 | 2.09 | +2.45% | 192,786 | 39,937,884 |
| 2024-08-05 | 1.96 | 2.1 | 1.94 | 2.04 | +1.49% | 230,635 | 47,276,941 |
| 2024-08-02 | 2.04 | 2.04 | 1.94 | 2.01 | -2.43% | 205,883 | 41,127,448 |
| 2024-08-01 | 2.14 | 2.24 | 2.03 | 2.06 | 0% | 221,999 | 47,270,480 |
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：