股票概览
2.01
+1.52%
+0.03
1.96
开盘价
2.08
最高价
1.94
最低价
223,781
成交量
数据更新至: 2024-08-30
技术指标
1.97
MA5 (5日均线)
2.00
MA10 (10日均线)
2.09
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 | 1.96 | 2.08 | 1.94 | 2.01 | +1.52% | 223,781 | 44,984,902 |
| 2024-08-29 | 1.96 | 2.01 | 1.95 | 1.98 | +1.54% | 151,065 | 29,881,751 |
| 2024-08-28 | 1.95 | 1.98 | 1.91 | 1.95 | -1.52% | 147,216 | 28,685,382 |
| 2024-08-27 | 1.95 | 2.04 | 1.94 | 1.98 | +1.54% | 208,308 | 41,318,471 |
| 2024-08-26 | 1.93 | 1.97 | 1.89 | 1.95 | +1.04% | 106,760 | 20,741,533 |
| 2024-08-23 | 1.96 | 1.96 | 1.92 | 1.93 | -1.53% | 119,369 | 23,104,350 |
| 2024-08-22 | 2 | 2.02 | 1.95 | 1.96 | -2.49% | 206,181 | 40,874,896 |
| 2024-08-21 | 2.07 | 2.07 | 2 | 2.01 | -4.29% | 312,218 | 63,426,108 |
| 2024-08-20 | 2.14 | 2.14 | 2.08 | 2.1 | -1.87% | 220,530 | 46,396,623 |
| 2024-08-19 | 2.14 | 2.16 | 2.11 | 2.14 | -0.93% | 266,044 | 56,761,669 |
| 2024-08-16 | 2.17 | 2.2 | 2.14 | 2.16 | -2.7% | 362,377 | 78,451,425 |
| 2024-08-15 | 2.14 | 2.29 | 2.14 | 2.22 | +2.3% | 624,424 | 137,261,515 |
| 2024-08-14 | 2.23 | 2.25 | 2.14 | 2.17 | -1.81% | 449,701 | 97,663,498 |
| 2024-08-13 | 2.32 | 2.34 | 2.19 | 2.21 | -2.21% | 918,932 | 207,597,038 |
| 2024-08-12 | 2.06 | 2.26 | 2.06 | 2.26 | +10.24% | 382,904 | 85,159,459 |
| 2024-08-09 | 2.12 | 2.13 | 2.04 | 2.05 | -5.09% | 452,502 | 94,174,700 |
| 2024-08-08 | 2.14 | 2.26 | 2.13 | 2.16 | +1.41% | 576,033 | 126,423,079 |
| 2024-08-07 | 2.13 | 2.18 | 2.09 | 2.13 | -5.75% | 555,591 | 118,297,259 |
| 2024-08-06 | 2.14 | 2.31 | 2.05 | 2.26 | +7.11% | 971,673 | 213,772,216 |
| 2024-08-05 | 2.25 | 2.28 | 2.11 | 2.11 | -9.83% | 1,002,429 | 218,409,358 |
| 2024-08-02 | 2.16 | 2.34 | 2.16 | 2.34 | +9.86% | 926,139 | 213,369,808 |
| 2024-08-01 | 1.94 | 2.13 | 1.94 | 2.13 | +9.79% | 396,841 | 81,459,139 |
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：