股票概览
1.91
+1.6%
+0.03
1.88
开盘价
1.94
最高价
1.86
最低价
201,068
成交量
数据更新至: 2024-08-30
技术指标
1.87
MA5 (5日均线)
1.90
MA10 (10日均线)
1.96
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 | 1.88 | 1.94 | 1.86 | 1.91 | +1.6% | 201,068 | 38,388,904 |
| 2024-08-29 | 1.85 | 1.89 | 1.83 | 1.88 | +1.08% | 119,038 | 22,243,033 |
| 2024-08-28 | 1.83 | 1.88 | 1.82 | 1.86 | +1.09% | 125,648 | 23,296,243 |
| 2024-08-27 | 1.88 | 1.89 | 1.82 | 1.84 | -2.13% | 152,529 | 28,148,728 |
| 2024-08-26 | 1.83 | 1.91 | 1.82 | 1.88 | +2.73% | 199,419 | 37,465,870 |
| 2024-08-23 | 1.88 | 1.88 | 1.82 | 1.83 | -2.66% | 171,624 | 31,661,993 |
| 2024-08-22 | 1.92 | 1.94 | 1.87 | 1.88 | -2.59% | 187,575 | 35,590,244 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -2.03% | 161,809 | 31,358,749 |
| 2024-08-20 | 2.04 | 2.05 | 1.96 | 1.97 | -3.43% | 177,294 | 35,256,116 |
| 2024-08-19 | 1.99 | 2.04 | 1.96 | 2.04 | +2% | 190,336 | 38,129,212 |
| 2024-08-16 | 2.05 | 2.06 | 1.98 | 2 | -1.96% | 250,843 | 50,692,544 |
| 2024-08-15 | 1.96 | 2.05 | 1.95 | 2.04 | +3.55% | 236,914 | 47,752,843 |
| 2024-08-14 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 117,494 | 23,336,937 |
| 2024-08-13 | 1.96 | 2 | 1.92 | 1.99 | +0.51% | 174,006 | 34,291,090 |
| 2024-08-12 | 2.03 | 2.05 | 1.96 | 1.98 | -1.49% | 200,048 | 39,909,812 |
| 2024-08-09 | 2.06 | 2.06 | 2 | 2.01 | -2.43% | 162,415 | 32,874,717 |
| 2024-08-08 | 2.04 | 2.06 | 2.02 | 2.06 | +0.49% | 137,673 | 28,193,660 |
| 2024-08-07 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 99,646 | 20,396,594 |
| 2024-08-06 | 2.05 | 2.08 | 2.03 | 2.06 | +1.48% | 155,445 | 31,921,034 |
| 2024-08-05 | 2.09 | 2.12 | 2.03 | 2.03 | -3.33% | 255,042 | 52,754,239 |
| 2024-08-02 | 2.14 | 2.18 | 2.09 | 2.1 | -2.33% | 243,305 | 51,836,600 |
| 2024-08-01 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 232,034 | 50,308,722 |
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：