股票概览
1.67
+1.21%
+0.02
1.63
开盘价
1.68
最高价
1.61
最低价
70,847
成交量
数据更新至: 2024-08-30
技术指标
1.63
MA5 (5日均线)
1.60
MA10 (10日均线)
1.62
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 | 1.63 | 1.68 | 1.61 | 1.67 | +1.21% | 70,847 | 11,670,003 |
| 2024-08-29 | 1.64 | 1.65 | 1.61 | 1.65 | 0% | 50,387 | 8,208,442 |
| 2024-08-28 | 1.61 | 1.65 | 1.59 | 1.65 | +1.85% | 70,415 | 11,481,606 |
| 2024-08-27 | 1.57 | 1.62 | 1.57 | 1.62 | +2.53% | 68,536 | 10,950,246 |
| 2024-08-26 | 1.55 | 1.59 | 1.53 | 1.58 | +2.6% | 40,465 | 6,362,159 |
| 2024-08-23 | 1.56 | 1.57 | 1.53 | 1.54 | -1.28% | 23,949 | 3,698,975 |
| 2024-08-22 | 1.55 | 1.58 | 1.53 | 1.56 | +0.65% | 29,399 | 4,572,406 |
| 2024-08-21 | 1.55 | 1.55 | 1.53 | 1.55 | 0% | 17,122 | 2,636,849 |
| 2024-08-20 | 1.58 | 1.6 | 1.52 | 1.55 | -2.52% | 27,524 | 4,311,230 |
| 2024-08-19 | 1.59 | 1.6 | 1.58 | 1.59 | -0.63% | 28,030 | 4,447,275 |
| 2024-08-16 | 1.62 | 1.62 | 1.58 | 1.6 | -1.23% | 37,207 | 5,944,684 |
| 2024-08-15 | 1.63 | 1.65 | 1.6 | 1.62 | -1.22% | 38,668 | 6,272,074 |
| 2024-08-14 | 1.63 | 1.66 | 1.63 | 1.64 | +0.61% | 24,390 | 4,000,557 |
| 2024-08-13 | 1.63 | 1.65 | 1.61 | 1.63 | 0% | 25,448 | 4,151,582 |
| 2024-08-12 | 1.67 | 1.69 | 1.59 | 1.63 | -2.4% | 80,105 | 13,054,280 |
| 2024-08-09 | 1.68 | 1.75 | 1.66 | 1.67 | -0.6% | 93,039 | 15,816,267 |
| 2024-08-08 | 1.65 | 1.69 | 1.63 | 1.68 | +1.82% | 75,836 | 12,629,060 |
| 2024-08-07 | 1.66 | 1.67 | 1.65 | 1.65 | 0% | 41,545 | 6,890,696 |
| 2024-08-06 | 1.62 | 1.65 | 1.62 | 1.65 | +1.85% | 40,998 | 6,698,638 |
| 2024-08-05 | 1.61 | 1.65 | 1.6 | 1.62 | 0% | 50,646 | 8,230,356 |
| 2024-08-02 | 1.66 | 1.67 | 1.6 | 1.62 | -2.99% | 78,588 | 12,876,065 |
| 2024-08-01 | 1.67 | 1.7 | 1.66 | 1.67 | 0% | 76,917 | 12,888,665 |
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：