股票概览
1.93
+0.52%
+0.01
1.9
开盘价
1.97
最高价
1.88
最低价
379,241
成交量
数据更新至: 2024-08-30
技术指标
1.92
MA5 (5日均线)
1.91
MA10 (10日均线)
1.83
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 | 1.9 | 1.97 | 1.88 | 1.93 | +0.52% | 379,241 | 73,219,004 |
| 2024-08-29 | 1.86 | 1.93 | 1.83 | 1.92 | +1.05% | 314,769 | 59,373,092 |
| 2024-08-28 | 1.87 | 1.9 | 1.82 | 1.9 | 0% | 279,272 | 52,184,679 |
| 2024-08-27 | 1.93 | 2.01 | 1.87 | 1.9 | -2.06% | 406,656 | 78,336,217 |
| 2024-08-26 | 1.95 | 1.96 | 1.88 | 1.94 | -2.02% | 427,835 | 82,080,538 |
| 2024-08-23 | 1.89 | 2.02 | 1.85 | 1.98 | +2.06% | 630,092 | 121,744,542 |
| 2024-08-22 | 1.9 | 1.94 | 1.85 | 1.94 | -3% | 633,794 | 119,967,320 |
| 2024-08-21 | 1.92 | 2.05 | 1.81 | 2 | +6.95% | 943,830 | 182,060,439 |
| 2024-08-20 | 1.71 | 1.87 | 1.7 | 1.87 | +10% | 359,265 | 66,107,459 |
| 2024-08-19 | 1.71 | 1.74 | 1.7 | 1.7 | -0.58% | 53,785 | 9,234,441 |
| 2024-08-16 | 1.74 | 1.76 | 1.71 | 1.71 | -2.29% | 62,930 | 10,880,186 |
| 2024-08-15 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 113,333 | 19,742,707 |
| 2024-08-14 | 1.78 | 1.8 | 1.73 | 1.73 | -2.81% | 70,430 | 12,368,135 |
| 2024-08-13 | 1.75 | 1.79 | 1.72 | 1.78 | +1.14% | 96,276 | 16,959,004 |
| 2024-08-12 | 1.76 | 1.8 | 1.74 | 1.76 | 0% | 72,855 | 12,823,204 |
| 2024-08-09 | 1.78 | 1.8 | 1.75 | 1.76 | -0.56% | 89,775 | 15,928,555 |
| 2024-08-08 | 1.73 | 1.79 | 1.72 | 1.77 | +1.72% | 90,040 | 15,856,577 |
| 2024-08-07 | 1.74 | 1.76 | 1.72 | 1.74 | 0% | 51,090 | 8,912,481 |
| 2024-08-06 | 1.72 | 1.75 | 1.72 | 1.74 | +1.16% | 62,443 | 10,824,320 |
| 2024-08-05 | 1.73 | 1.77 | 1.71 | 1.72 | -0.58% | 89,644 | 15,589,051 |
| 2024-08-02 | 1.74 | 1.78 | 1.73 | 1.73 | -1.14% | 65,698 | 11,517,838 |
| 2024-08-01 | 1.75 | 1.78 | 1.74 | 1.75 | -0.57% | 115,748 | 20,344,897 |
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：