股票概览
1.74
0%
0
1.73
开盘价
1.77
最高价
1.73
最低价
166,363
成交量
数据更新至: 2024-08-30
技术指标
1.72
MA5 (5日均线)
1.72
MA10 (10日均线)
1.71
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 | 1.73 | 1.77 | 1.73 | 1.74 | 0% | 166,363 | 29,087,472 |
| 2024-08-29 | 1.72 | 1.76 | 1.71 | 1.74 | 0% | 88,000 | 15,255,547 |
| 2024-08-28 | 1.7 | 1.78 | 1.7 | 1.74 | +1.75% | 163,973 | 28,653,646 |
| 2024-08-27 | 1.68 | 1.73 | 1.68 | 1.71 | +1.79% | 115,661 | 19,761,616 |
| 2024-08-26 | 1.71 | 1.71 | 1.66 | 1.68 | -2.33% | 122,631 | 20,652,349 |
| 2024-08-23 | 1.69 | 1.74 | 1.66 | 1.72 | +1.78% | 177,075 | 30,045,392 |
| 2024-08-22 | 1.69 | 1.73 | 1.68 | 1.69 | 0% | 153,119 | 26,127,300 |
| 2024-08-21 | 1.72 | 1.73 | 1.66 | 1.69 | -1.17% | 152,997 | 25,833,139 |
| 2024-08-20 | 1.72 | 1.78 | 1.67 | 1.71 | -1.72% | 201,014 | 34,523,803 |
| 2024-08-19 | 1.81 | 1.85 | 1.73 | 1.74 | -4.4% | 260,821 | 46,334,702 |
| 2024-08-16 | 1.85 | 1.89 | 1.81 | 1.82 | -1.62% | 178,298 | 32,802,882 |
| 2024-08-15 | 1.78 | 1.86 | 1.75 | 1.85 | +3.35% | 228,150 | 41,417,777 |
| 2024-08-14 | 1.8 | 1.88 | 1.75 | 1.79 | -0.56% | 332,886 | 60,340,472 |
| 2024-08-13 | 1.69 | 1.8 | 1.69 | 1.8 | +5.26% | 341,428 | 60,922,500 |
| 2024-08-12 | 1.73 | 1.74 | 1.67 | 1.71 | -1.72% | 287,916 | 48,991,416 |
| 2024-08-09 | 1.65 | 1.74 | 1.64 | 1.74 | +4.82% | 374,379 | 64,555,024 |
| 2024-08-08 | 1.6 | 1.67 | 1.58 | 1.66 | +4.4% | 306,192 | 50,387,042 |
| 2024-08-07 | 1.56 | 1.62 | 1.56 | 1.59 | +1.92% | 164,500 | 26,179,417 |
| 2024-08-06 | 1.55 | 1.58 | 1.53 | 1.56 | +0.65% | 144,674 | 22,514,930 |
| 2024-08-05 | 1.57 | 1.63 | 1.55 | 1.55 | -3.73% | 320,052 | 50,521,492 |
| 2024-08-02 | 1.55 | 1.62 | 1.55 | 1.61 | +4.55% | 358,652 | 57,709,277 |
| 2024-08-01 | 1.53 | 1.56 | 1.52 | 1.54 | 0% | 141,016 | 21,738,727 |
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：