股票概览
2.05
+3.54%
+0.07
1.97
开盘价
2.09
最高价
1.97
最低价
429,176
成交量
数据更新至: 2024-08-30
技术指标
1.99
MA5 (5日均线)
2.00
MA10 (10日均线)
2.03
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 | 1.97 | 2.09 | 1.97 | 2.05 | +3.54% | 429,176 | 87,835,858 |
| 2024-08-29 | 1.96 | 1.99 | 1.95 | 1.98 | +0.51% | 119,459 | 23,524,877 |
| 2024-08-28 | 1.96 | 1.98 | 1.95 | 1.97 | 0% | 108,064 | 21,204,940 |
| 2024-08-27 | 2 | 2 | 1.96 | 1.97 | -1.5% | 97,191 | 19,196,072 |
| 2024-08-26 | 1.97 | 2.01 | 1.96 | 2 | +1.01% | 118,957 | 23,690,892 |
| 2024-08-23 | 2 | 2.01 | 1.96 | 1.98 | -1.49% | 174,073 | 34,479,074 |
| 2024-08-22 | 2.02 | 2.04 | 2 | 2.01 | 0% | 178,002 | 35,970,513 |
| 2024-08-21 | 2.02 | 2.04 | 2 | 2.01 | -0.5% | 102,405 | 20,654,416 |
| 2024-08-20 | 2.06 | 2.06 | 2.01 | 2.02 | -0.98% | 161,057 | 32,638,380 |
| 2024-08-19 | 2.05 | 2.07 | 2.03 | 2.04 | -0.97% | 163,570 | 33,528,778 |
| 2024-08-16 | 2.07 | 2.09 | 2.05 | 2.06 | -0.96% | 206,308 | 42,655,544 |
| 2024-08-15 | 2.04 | 2.08 | 2.02 | 2.08 | +1.96% | 276,727 | 57,001,063 |
| 2024-08-14 | 2.04 | 2.06 | 2.03 | 2.04 | -0.49% | 145,553 | 29,787,032 |
| 2024-08-13 | 2.03 | 2.05 | 2.01 | 2.05 | +0.99% | 166,104 | 33,773,951 |
| 2024-08-12 | 2.1 | 2.11 | 2.02 | 2.03 | -3.79% | 368,869 | 75,732,627 |
| 2024-08-09 | 2.07 | 2.16 | 2.06 | 2.11 | +1.44% | 558,141 | 118,732,579 |
| 2024-08-08 | 2.06 | 2.11 | 2.04 | 2.08 | +1.46% | 363,078 | 75,429,001 |
| 2024-08-07 | 2.07 | 2.07 | 2.04 | 2.05 | -0.97% | 174,106 | 35,722,478 |
| 2024-08-06 | 2.05 | 2.07 | 2.03 | 2.07 | +1.97% | 197,870 | 40,616,480 |
| 2024-08-05 | 2.05 | 2.09 | 2.03 | 2.03 | -1.46% | 268,783 | 55,462,812 |
| 2024-08-02 | 2.05 | 2.09 | 2.04 | 2.06 | 0% | 240,349 | 49,697,427 |
| 2024-08-01 | 2.08 | 2.11 | 2.05 | 2.06 | -1.44% | 259,888 | 53,752,180 |
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：