股票概览
1.92
+1.59%
+0.03
1.91
开盘价
1.94
最高价
1.87
最低价
150,980
成交量
数据更新至: 2024-08-30
技术指标
1.91
MA5 (5日均线)
1.89
MA10 (10日均线)
1.87
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 | 1.91 | 1.94 | 1.87 | 1.92 | +1.59% | 150,980 | 28,723,344 |
| 2024-08-29 | 1.93 | 1.94 | 1.87 | 1.89 | -2.58% | 169,709 | 32,176,705 |
| 2024-08-28 | 1.9 | 1.98 | 1.88 | 1.94 | +2.11% | 208,915 | 40,453,770 |
| 2024-08-27 | 1.9 | 1.92 | 1.88 | 1.9 | -0.52% | 65,112 | 12,358,100 |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | +3.24% | 148,506 | 28,092,680 |
| 2024-08-23 | 1.87 | 1.91 | 1.82 | 1.85 | -1.6% | 157,496 | 29,366,763 |
| 2024-08-22 | 1.86 | 1.91 | 1.86 | 1.88 | +1.08% | 100,071 | 18,870,724 |
| 2024-08-21 | 1.91 | 1.91 | 1.86 | 1.86 | -2.11% | 50,379 | 9,425,308 |
| 2024-08-20 | 1.87 | 1.9 | 1.86 | 1.9 | +0.53% | 75,758 | 14,202,339 |
| 2024-08-19 | 1.9 | 1.93 | 1.88 | 1.89 | -0.53% | 89,999 | 17,134,390 |
| 2024-08-16 | 1.89 | 1.93 | 1.86 | 1.9 | +0.53% | 135,514 | 25,648,409 |
| 2024-08-15 | 1.8 | 1.9 | 1.8 | 1.89 | +3.85% | 182,550 | 34,076,347 |
| 2024-08-14 | 1.75 | 1.83 | 1.73 | 1.82 | +3.41% | 166,567 | 29,959,380 |
| 2024-08-13 | 1.73 | 1.76 | 1.69 | 1.76 | +1.73% | 164,158 | 28,364,884 |
| 2024-08-12 | 1.82 | 1.84 | 1.71 | 1.73 | -5.46% | 277,464 | 48,798,294 |
| 2024-08-09 | 1.85 | 1.88 | 1.83 | 1.83 | -2.14% | 92,730 | 17,195,495 |
| 2024-08-08 | 1.88 | 1.89 | 1.85 | 1.87 | -0.53% | 52,853 | 9,878,907 |
| 2024-08-07 | 1.91 | 1.91 | 1.86 | 1.88 | 0% | 73,407 | 13,814,483 |
| 2024-08-06 | 1.84 | 1.89 | 1.84 | 1.88 | +1.62% | 97,581 | 18,162,250 |
| 2024-08-05 | 1.89 | 1.93 | 1.83 | 1.85 | -2.12% | 176,268 | 32,976,939 |
| 2024-08-02 | 1.88 | 1.95 | 1.87 | 1.89 | -0.53% | 107,639 | 20,569,109 |
| 2024-08-01 | 1.9 | 1.92 | 1.88 | 1.9 | -0.52% | 106,974 | 20,289,086 |
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：