股票概览
1.76
+3.53%
+0.06
1.69
开盘价
1.79
最高价
1.68
最低价
266,952
成交量
数据更新至: 2024-08-30
技术指标
1.70
MA5 (5日均线)
1.70
MA10 (10日均线)
1.73
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 | 1.69 | 1.79 | 1.68 | 1.76 | +3.53% | 266,952 | 46,548,717 |
| 2024-08-29 | 1.66 | 1.7 | 1.64 | 1.7 | +1.8% | 109,030 | 18,269,137 |
| 2024-08-28 | 1.66 | 1.68 | 1.64 | 1.67 | +0.6% | 79,851 | 13,257,544 |
| 2024-08-27 | 1.7 | 1.7 | 1.65 | 1.66 | -2.92% | 100,230 | 16,733,929 |
| 2024-08-26 | 1.67 | 1.71 | 1.66 | 1.71 | +1.79% | 92,306 | 15,646,610 |
| 2024-08-23 | 1.68 | 1.69 | 1.65 | 1.68 | 0% | 108,323 | 18,087,755 |
| 2024-08-22 | 1.7 | 1.72 | 1.68 | 1.68 | -1.18% | 96,292 | 16,323,704 |
| 2024-08-21 | 1.7 | 1.72 | 1.69 | 1.7 | -0.58% | 80,338 | 13,660,277 |
| 2024-08-20 | 1.74 | 1.74 | 1.7 | 1.71 | -1.16% | 89,640 | 15,391,115 |
| 2024-08-19 | 1.73 | 1.75 | 1.71 | 1.73 | -1.14% | 102,503 | 17,766,230 |
| 2024-08-16 | 1.76 | 1.79 | 1.73 | 1.75 | -0.57% | 121,751 | 21,355,946 |
| 2024-08-15 | 1.74 | 1.78 | 1.73 | 1.76 | +1.15% | 120,816 | 21,274,109 |
| 2024-08-14 | 1.75 | 1.77 | 1.74 | 1.74 | -1.14% | 88,561 | 15,516,592 |
| 2024-08-13 | 1.75 | 1.76 | 1.72 | 1.76 | 0% | 89,200 | 15,586,444 |
| 2024-08-12 | 1.81 | 1.81 | 1.74 | 1.76 | -2.76% | 139,728 | 24,661,910 |
| 2024-08-09 | 1.8 | 1.85 | 1.79 | 1.81 | +0.56% | 217,986 | 39,825,192 |
| 2024-08-08 | 1.78 | 1.83 | 1.76 | 1.8 | +1.69% | 158,053 | 28,405,131 |
| 2024-08-07 | 1.79 | 1.8 | 1.76 | 1.77 | -1.12% | 77,770 | 13,812,832 |
| 2024-08-06 | 1.76 | 1.8 | 1.75 | 1.79 | +2.29% | 120,197 | 21,306,145 |
| 2024-08-05 | 1.77 | 1.81 | 1.75 | 1.75 | -1.69% | 128,213 | 22,790,875 |
| 2024-08-02 | 1.79 | 1.82 | 1.77 | 1.78 | -1.11% | 125,809 | 22,575,692 |
| 2024-08-01 | 1.81 | 1.82 | 1.78 | 1.8 | -0.55% | 122,393 | 21,980,883 |
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：