股票概览
1.67
-0.6%
-0.01
1.68
开盘价
1.73
最高价
1.66
最低价
323,602
成交量
数据更新至: 2024-08-30
技术指标
1.66
MA5 (5日均线)
1.65
MA10 (10日均线)
1.64
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 | 1.68 | 1.73 | 1.66 | 1.67 | -0.6% | 323,602 | 54,859,316 |
| 2024-08-29 | 1.67 | 1.69 | 1.63 | 1.68 | +0.6% | 222,308 | 36,853,003 |
| 2024-08-28 | 1.66 | 1.72 | 1.63 | 1.67 | -0.6% | 314,849 | 52,538,371 |
| 2024-08-27 | 1.62 | 1.72 | 1.6 | 1.68 | +3.7% | 468,479 | 77,982,089 |
| 2024-08-26 | 1.59 | 1.66 | 1.57 | 1.62 | +0.62% | 286,625 | 46,312,991 |
| 2024-08-23 | 1.58 | 1.61 | 1.54 | 1.61 | +1.26% | 331,283 | 52,284,310 |
| 2024-08-22 | 1.61 | 1.62 | 1.56 | 1.59 | -1.85% | 269,368 | 42,842,352 |
| 2024-08-21 | 1.62 | 1.63 | 1.59 | 1.62 | -1.22% | 238,136 | 38,273,103 |
| 2024-08-20 | 1.68 | 1.69 | 1.6 | 1.64 | -3.53% | 406,095 | 66,437,638 |
| 2024-08-19 | 1.62 | 1.77 | 1.61 | 1.7 | +4.94% | 578,127 | 98,336,956 |
| 2024-08-16 | 1.65 | 1.66 | 1.61 | 1.62 | -1.82% | 187,203 | 30,609,533 |
| 2024-08-15 | 1.61 | 1.66 | 1.61 | 1.65 | +1.23% | 244,032 | 40,010,480 |
| 2024-08-14 | 1.65 | 1.65 | 1.63 | 1.63 | -1.81% | 198,450 | 32,544,799 |
| 2024-08-13 | 1.61 | 1.67 | 1.59 | 1.66 | +2.47% | 273,066 | 44,627,402 |
| 2024-08-12 | 1.63 | 1.64 | 1.6 | 1.62 | -1.22% | 201,667 | 32,626,081 |
| 2024-08-09 | 1.69 | 1.69 | 1.64 | 1.64 | -2.38% | 272,418 | 45,181,197 |
| 2024-08-08 | 1.64 | 1.69 | 1.62 | 1.68 | +2.44% | 324,368 | 53,760,491 |
| 2024-08-07 | 1.62 | 1.66 | 1.59 | 1.64 | +1.86% | 351,321 | 57,571,540 |
| 2024-08-06 | 1.57 | 1.62 | 1.57 | 1.61 | +3.21% | 271,412 | 43,336,844 |
| 2024-08-05 | 1.57 | 1.62 | 1.56 | 1.56 | -1.27% | 253,209 | 40,232,342 |
| 2024-08-02 | 1.58 | 1.62 | 1.57 | 1.58 | -0.63% | 221,410 | 35,364,314 |
| 2024-08-01 | 1.62 | 1.63 | 1.57 | 1.59 | -1.24% | 276,864 | 44,131,405 |
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：