股票概览
1.75
-0.57%
-0.01
1.75
开盘价
1.8
最高价
1.71
最低价
188,043
成交量
数据更新至: 2024-08-30
技术指标
1.72
MA5 (5日均线)
1.68
MA10 (10日均线)
1.72
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 | 1.75 | 1.8 | 1.71 | 1.75 | -0.57% | 188,043 | 32,963,484 |
| 2024-08-29 | 1.66 | 1.78 | 1.63 | 1.76 | +2.92% | 167,576 | 28,476,511 |
| 2024-08-28 | 1.71 | 1.79 | 1.69 | 1.71 | -0.58% | 202,523 | 35,174,158 |
| 2024-08-27 | 1.62 | 1.72 | 1.62 | 1.72 | +4.88% | 192,731 | 32,566,264 |
| 2024-08-26 | 1.66 | 1.69 | 1.6 | 1.64 | -1.2% | 103,301 | 16,960,526 |
| 2024-08-23 | 1.7 | 1.76 | 1.66 | 1.66 | -1.78% | 166,177 | 28,453,090 |
| 2024-08-22 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 83,526 | 14,036,843 |
| 2024-08-21 | 1.62 | 1.62 | 1.59 | 1.61 | -0.62% | 51,742 | 8,302,906 |
| 2024-08-20 | 1.63 | 1.65 | 1.57 | 1.62 | -0.61% | 83,444 | 13,450,547 |
| 2024-08-19 | 1.65 | 1.66 | 1.62 | 1.63 | -1.21% | 76,918 | 12,576,015 |
| 2024-08-16 | 1.63 | 1.7 | 1.63 | 1.65 | 0% | 95,786 | 15,948,110 |
| 2024-08-15 | 1.7 | 1.7 | 1.65 | 1.65 | -5.17% | 274,127 | 45,481,347 |
| 2024-08-14 | 1.68 | 1.8 | 1.68 | 1.74 | -1.14% | 193,578 | 33,373,042 |
| 2024-08-13 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 55,047 | 9,688,272 |
| 2024-08-12 | 1.85 | 1.87 | 1.85 | 1.85 | -5.13% | 75,920 | 14,048,619 |
| 2024-08-09 | 1.9 | 1.95 | 1.88 | 1.95 | +4.84% | 374,897 | 72,415,801 |
| 2024-08-08 | 1.78 | 1.86 | 1.78 | 1.86 | +5.08% | 243,381 | 44,876,895 |
| 2024-08-07 | 1.71 | 1.78 | 1.7 | 1.77 | +3.51% | 177,312 | 31,044,158 |
| 2024-08-06 | 1.7 | 1.71 | 1.62 | 1.71 | +1.79% | 119,053 | 19,840,431 |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.68 | -1.18% | 130,023 | 21,986,781 |
| 2024-08-02 | 1.73 | 1.77 | 1.7 | 1.7 | -2.3% | 102,881 | 17,850,461 |
| 2024-08-01 | 1.71 | 1.75 | 1.67 | 1.74 | +2.35% | 96,709 | 16,698,033 |
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：