股票概览
1.67
+2.45%
+0.04
1.62
开盘价
1.69
最高价
1.61
最低价
101,208
成交量
数据更新至: 2024-08-30
技术指标
1.61
MA5 (5日均线)
1.62
MA10 (10日均线)
1.66
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 | 1.62 | 1.69 | 1.61 | 1.67 | +2.45% | 101,208 | 16,793,743 |
| 2024-08-29 | 1.59 | 1.63 | 1.56 | 1.63 | +2.52% | 112,343 | 18,010,933 |
| 2024-08-28 | 1.55 | 1.61 | 1.54 | 1.59 | +1.92% | 104,774 | 16,576,381 |
| 2024-08-27 | 1.6 | 1.62 | 1.56 | 1.56 | -3.11% | 62,617 | 9,869,369 |
| 2024-08-26 | 1.58 | 1.62 | 1.56 | 1.61 | +2.55% | 61,038 | 9,762,041 |
| 2024-08-23 | 1.57 | 1.59 | 1.55 | 1.57 | -0.63% | 85,830 | 13,474,121 |
| 2024-08-22 | 1.62 | 1.64 | 1.58 | 1.58 | -2.47% | 63,051 | 10,093,879 |
| 2024-08-21 | 1.65 | 1.67 | 1.61 | 1.62 | -1.22% | 100,533 | 16,468,519 |
| 2024-08-20 | 1.69 | 1.7 | 1.63 | 1.64 | -2.96% | 124,479 | 20,609,123 |
| 2024-08-19 | 1.71 | 1.71 | 1.67 | 1.69 | -0.59% | 62,586 | 10,597,801 |
| 2024-08-16 | 1.71 | 1.72 | 1.69 | 1.7 | -0.58% | 80,822 | 13,800,434 |
| 2024-08-15 | 1.68 | 1.73 | 1.67 | 1.71 | +2.4% | 92,585 | 15,751,929 |
| 2024-08-14 | 1.68 | 1.69 | 1.65 | 1.67 | 0% | 76,792 | 12,863,212 |
| 2024-08-13 | 1.69 | 1.69 | 1.64 | 1.67 | -0.6% | 82,022 | 13,663,002 |
| 2024-08-12 | 1.71 | 1.72 | 1.66 | 1.68 | -1.75% | 81,819 | 13,802,120 |
| 2024-08-09 | 1.75 | 1.76 | 1.71 | 1.71 | -1.72% | 106,046 | 18,358,341 |
| 2024-08-08 | 1.73 | 1.75 | 1.71 | 1.74 | +0.58% | 84,410 | 14,657,731 |
| 2024-08-07 | 1.74 | 1.76 | 1.71 | 1.73 | -0.57% | 76,595 | 13,194,378 |
| 2024-08-06 | 1.7 | 1.75 | 1.69 | 1.74 | +3.57% | 131,993 | 22,780,915 |
| 2024-08-05 | 1.69 | 1.73 | 1.68 | 1.68 | -1.18% | 126,524 | 21,562,711 |
| 2024-08-02 | 1.71 | 1.72 | 1.67 | 1.7 | -0.58% | 141,799 | 24,041,143 |
| 2024-08-01 | 1.72 | 1.74 | 1.69 | 1.71 | -0.58% | 86,600 | 14,778,012 |
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：