股票概览
1.84
-0.54%
-0.01
1.85
开盘价
1.88
最高价
1.84
最低价
1,039,682
成交量
数据更新至: 2024-08-30
技术指标
1.86
MA5 (5日均线)
1.86
MA10 (10日均线)
1.89
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 | 1.85 | 1.88 | 1.84 | 1.84 | -0.54% | 1,039,682 | 193,003,515 |
| 2024-08-29 | 1.86 | 1.86 | 1.84 | 1.85 | -0.54% | 248,300 | 45,956,482 |
| 2024-08-28 | 1.85 | 1.87 | 1.84 | 1.86 | +0.54% | 303,524 | 56,422,475 |
| 2024-08-27 | 1.87 | 1.88 | 1.84 | 1.85 | -1.6% | 344,945 | 63,920,015 |
| 2024-08-26 | 1.84 | 1.88 | 1.83 | 1.88 | +2.17% | 394,486 | 73,541,082 |
| 2024-08-23 | 1.83 | 1.86 | 1.83 | 1.84 | 0% | 388,763 | 71,594,566 |
| 2024-08-22 | 1.85 | 1.87 | 1.84 | 1.84 | -1.08% | 363,152 | 67,194,380 |
| 2024-08-21 | 1.86 | 1.87 | 1.85 | 1.86 | -0.53% | 203,090 | 37,730,728 |
| 2024-08-20 | 1.9 | 1.9 | 1.86 | 1.87 | -1.58% | 328,400 | 61,490,149 |
| 2024-08-19 | 1.88 | 1.91 | 1.87 | 1.9 | +0.53% | 280,816 | 53,190,434 |
| 2024-08-16 | 1.91 | 1.91 | 1.88 | 1.89 | -1.05% | 347,863 | 65,762,630 |
| 2024-08-15 | 1.88 | 1.92 | 1.87 | 1.91 | +1.06% | 426,826 | 80,934,732 |
| 2024-08-14 | 1.91 | 1.92 | 1.89 | 1.89 | -1.05% | 349,296 | 66,376,751 |
| 2024-08-13 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 323,659 | 61,709,859 |
| 2024-08-12 | 1.92 | 1.93 | 1.89 | 1.9 | -1.55% | 411,063 | 78,454,488 |
| 2024-08-09 | 1.93 | 1.95 | 1.92 | 1.93 | 0% | 301,192 | 58,287,261 |
| 2024-08-08 | 1.92 | 1.94 | 1.91 | 1.93 | +0.52% | 310,096 | 59,696,304 |
| 2024-08-07 | 1.94 | 1.94 | 1.91 | 1.92 | -1.03% | 341,272 | 65,551,845 |
| 2024-08-06 | 1.94 | 1.95 | 1.92 | 1.94 | +0.52% | 302,412 | 58,493,243 |
| 2024-08-05 | 1.93 | 1.96 | 1.93 | 1.93 | -0.52% | 444,730 | 86,421,216 |
| 2024-08-02 | 1.94 | 1.97 | 1.93 | 1.94 | -0.51% | 514,930 | 100,635,577 |
| 2024-08-01 | 1.94 | 1.96 | 1.94 | 1.95 | +0.52% | 478,820 | 93,392,772 |
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：