股票概览
2
+5.26%
+0.1
1.98
开盘价
2
最高价
1.95
最低价
136,338
成交量
数据更新至: 2024-08-30
技术指标
1.82
MA5 (5日均线)
1.80
MA10 (10日均线)
1.85
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 | 1.98 | 2 | 1.95 | 2 | +5.26% | 136,338 | 27,210,788 |
| 2024-08-29 | 1.9 | 1.9 | 1.88 | 1.9 | +4.97% | 78,868 | 14,975,182 |
| 2024-08-28 | 1.71 | 1.81 | 1.69 | 1.81 | +5.23% | 65,825 | 11,756,230 |
| 2024-08-27 | 1.69 | 1.72 | 1.68 | 1.72 | +1.78% | 23,305 | 3,971,242 |
| 2024-08-26 | 1.73 | 1.74 | 1.69 | 1.69 | -1.74% | 26,598 | 4,557,228 |
| 2024-08-23 | 1.81 | 1.81 | 1.72 | 1.72 | -4.97% | 68,641 | 11,869,833 |
| 2024-08-22 | 1.78 | 1.85 | 1.75 | 1.81 | +2.26% | 36,160 | 6,581,771 |
| 2024-08-21 | 1.78 | 1.78 | 1.75 | 1.77 | +0.57% | 12,149 | 2,135,594 |
| 2024-08-20 | 1.79 | 1.81 | 1.75 | 1.76 | -0.56% | 22,711 | 4,017,932 |
| 2024-08-19 | 1.79 | 1.8 | 1.77 | 1.77 | -1.12% | 18,642 | 3,325,075 |
| 2024-08-16 | 1.82 | 1.82 | 1.77 | 1.79 | -1.65% | 29,970 | 5,370,609 |
| 2024-08-15 | 1.8 | 1.82 | 1.77 | 1.82 | +0.55% | 39,643 | 7,109,884 |
| 2024-08-14 | 1.81 | 1.85 | 1.78 | 1.81 | -1.09% | 35,075 | 6,341,317 |
| 2024-08-13 | 1.81 | 1.87 | 1.81 | 1.83 | -3.68% | 74,491 | 13,545,566 |
| 2024-08-12 | 1.94 | 1.95 | 1.9 | 1.9 | -5% | 29,436 | 5,621,544 |
| 2024-08-09 | 2.13 | 2.15 | 2 | 2 | -4.76% | 137,102 | 27,966,766 |
| 2024-08-08 | 2.03 | 2.1 | 1.98 | 2.1 | +5% | 131,893 | 27,171,273 |
| 2024-08-07 | 1.89 | 2 | 1.89 | 2 | +5.26% | 106,466 | 21,135,910 |
| 2024-08-06 | 1.88 | 1.91 | 1.86 | 1.9 | +1.06% | 31,594 | 5,963,381 |
| 2024-08-05 | 1.87 | 1.94 | 1.85 | 1.88 | +0.53% | 48,792 | 9,265,486 |
| 2024-08-02 | 1.79 | 1.9 | 1.78 | 1.87 | +3.31% | 48,675 | 9,015,421 |
| 2024-08-01 | 1.81 | 1.82 | 1.78 | 1.81 | 0% | 30,142 | 5,414,867 |
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：