股票概览
1.68
+3.07%
+0.05
1.63
开盘价
1.72
最高价
1.62
最低价
933,508
成交量
数据更新至: 2024-08-30
技术指标
1.64
MA5 (5日均线)
1.65
MA10 (10日均线)
1.67
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 | 1.63 | 1.72 | 1.62 | 1.68 | +3.07% | 933,508 | 156,892,083 |
| 2024-08-29 | 1.62 | 1.64 | 1.61 | 1.63 | +0.62% | 240,493 | 39,200,642 |
| 2024-08-28 | 1.62 | 1.64 | 1.6 | 1.62 | 0% | 241,588 | 39,156,030 |
| 2024-08-27 | 1.66 | 1.66 | 1.62 | 1.62 | -1.82% | 355,879 | 58,180,343 |
| 2024-08-26 | 1.63 | 1.66 | 1.62 | 1.65 | +0.61% | 298,734 | 49,153,976 |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | +0.61% | 257,821 | 42,133,720 |
| 2024-08-22 | 1.65 | 1.68 | 1.63 | 1.63 | -1.21% | 361,184 | 59,614,650 |
| 2024-08-21 | 1.65 | 1.67 | 1.64 | 1.65 | 0% | 255,394 | 42,231,560 |
| 2024-08-20 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 472,409 | 78,612,989 |
| 2024-08-19 | 1.68 | 1.71 | 1.66 | 1.69 | +0.6% | 437,352 | 73,890,782 |
| 2024-08-16 | 1.69 | 1.71 | 1.68 | 1.68 | -1.75% | 351,129 | 59,425,570 |
| 2024-08-15 | 1.67 | 1.71 | 1.65 | 1.71 | +2.4% | 449,748 | 75,922,493 |
| 2024-08-14 | 1.68 | 1.69 | 1.67 | 1.67 | -0.6% | 271,209 | 45,528,277 |
| 2024-08-13 | 1.68 | 1.69 | 1.66 | 1.68 | 0% | 289,130 | 48,544,522 |
| 2024-08-12 | 1.71 | 1.72 | 1.67 | 1.68 | -2.33% | 534,157 | 90,314,946 |
| 2024-08-09 | 1.71 | 1.76 | 1.7 | 1.72 | +0.58% | 739,273 | 128,390,500 |
| 2024-08-08 | 1.69 | 1.73 | 1.68 | 1.71 | +1.79% | 663,569 | 113,133,108 |
| 2024-08-07 | 1.71 | 1.71 | 1.68 | 1.68 | -1.75% | 485,548 | 82,125,753 |
| 2024-08-06 | 1.72 | 1.73 | 1.69 | 1.71 | 0% | 650,232 | 111,228,008 |
| 2024-08-05 | 1.72 | 1.77 | 1.7 | 1.71 | -1.72% | 957,827 | 165,987,974 |
| 2024-08-02 | 1.71 | 1.82 | 1.7 | 1.74 | +3.57% | 1,610,003 | 280,940,077 |
| 2024-08-01 | 1.68 | 1.7 | 1.66 | 1.68 | 0% | 559,267 | 93,829,488 |
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：