股票概览
1.68
0%
0
1.69
开盘价
1.71
最高价
1.67
最低价
985,440
成交量
数据更新至: 2024-08-30
技术指标
1.67
MA5 (5日均线)
1.67
MA10 (10日均线)
1.68
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 | 1.71 | 1.67 | 1.68 | 0% | 985,440 | 166,883,516 |
| 2024-08-29 | 1.67 | 1.7 | 1.67 | 1.68 | 0% | 323,931 | 54,603,893 |
| 2024-08-28 | 1.66 | 1.69 | 1.65 | 1.68 | +1.2% | 435,916 | 73,097,756 |
| 2024-08-27 | 1.67 | 1.67 | 1.65 | 1.66 | -0.6% | 244,208 | 40,517,007 |
| 2024-08-26 | 1.66 | 1.68 | 1.65 | 1.67 | +0.6% | 263,181 | 43,895,045 |
| 2024-08-23 | 1.65 | 1.67 | 1.63 | 1.66 | +0.61% | 320,268 | 52,821,497 |
| 2024-08-22 | 1.67 | 1.67 | 1.64 | 1.65 | -0.6% | 331,133 | 54,742,275 |
| 2024-08-21 | 1.64 | 1.67 | 1.63 | 1.66 | +0.61% | 313,353 | 51,636,271 |
| 2024-08-20 | 1.66 | 1.67 | 1.63 | 1.65 | -0.6% | 528,843 | 87,030,264 |
| 2024-08-19 | 1.67 | 1.68 | 1.66 | 1.66 | -0.6% | 252,782 | 42,155,259 |
| 2024-08-16 | 1.69 | 1.7 | 1.66 | 1.67 | -1.18% | 404,978 | 67,771,328 |
| 2024-08-15 | 1.67 | 1.7 | 1.66 | 1.69 | +1.2% | 435,797 | 73,379,797 |
| 2024-08-14 | 1.69 | 1.7 | 1.67 | 1.67 | -1.18% | 339,896 | 57,031,732 |
| 2024-08-13 | 1.69 | 1.7 | 1.67 | 1.69 | 0% | 295,587 | 49,764,152 |
| 2024-08-12 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | 473,306 | 80,394,894 |
| 2024-08-09 | 1.73 | 1.74 | 1.72 | 1.72 | -0.58% | 292,222 | 50,494,976 |
| 2024-08-08 | 1.71 | 1.74 | 1.7 | 1.73 | +1.17% | 388,713 | 66,916,924 |
| 2024-08-07 | 1.73 | 1.74 | 1.71 | 1.71 | -1.72% | 355,101 | 60,974,946 |
| 2024-08-06 | 1.73 | 1.74 | 1.71 | 1.74 | +1.16% | 422,785 | 73,058,639 |
| 2024-08-05 | 1.71 | 1.75 | 1.71 | 1.72 | 0% | 641,919 | 110,968,510 |
| 2024-08-02 | 1.72 | 1.74 | 1.71 | 1.72 | 0% | 448,899 | 77,518,931 |
| 2024-08-01 | 1.72 | 1.74 | 1.7 | 1.72 | 0% | 539,986 | 92,914,808 |
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：