股票概览
1.85
+1.65%
+0.03
1.82
开盘价
1.87
最高价
1.81
最低价
306,338
成交量
数据更新至: 2024-08-30
技术指标
1.81
MA5 (5日均线)
1.81
MA10 (10日均线)
1.84
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 | 1.82 | 1.87 | 1.81 | 1.85 | +1.65% | 306,338 | 56,555,842 |
| 2024-08-29 | 1.8 | 1.83 | 1.79 | 1.82 | +1.68% | 191,288 | 34,735,275 |
| 2024-08-28 | 1.78 | 1.81 | 1.77 | 1.79 | 0% | 135,569 | 24,263,506 |
| 2024-08-27 | 1.81 | 1.82 | 1.78 | 1.79 | -0.56% | 172,378 | 31,003,386 |
| 2024-08-26 | 1.77 | 1.81 | 1.77 | 1.8 | +1.69% | 140,148 | 25,205,804 |
| 2024-08-23 | 1.78 | 1.79 | 1.76 | 1.77 | 0% | 162,396 | 28,788,036 |
| 2024-08-22 | 1.8 | 1.83 | 1.77 | 1.77 | -1.12% | 188,916 | 33,985,118 |
| 2024-08-21 | 1.85 | 1.86 | 1.78 | 1.79 | -3.76% | 300,273 | 54,241,111 |
| 2024-08-20 | 1.89 | 1.9 | 1.84 | 1.86 | -1.06% | 340,707 | 63,677,649 |
| 2024-08-19 | 1.88 | 1.9 | 1.87 | 1.88 | 0% | 172,509 | 32,476,121 |
| 2024-08-16 | 1.9 | 1.92 | 1.88 | 1.88 | -1.57% | 224,257 | 42,529,742 |
| 2024-08-15 | 1.85 | 1.91 | 1.85 | 1.91 | +2.69% | 356,957 | 67,405,399 |
| 2024-08-14 | 1.88 | 1.88 | 1.85 | 1.86 | -1.06% | 195,669 | 36,521,530 |
| 2024-08-13 | 1.84 | 1.88 | 1.83 | 1.88 | +2.73% | 258,521 | 48,222,238 |
| 2024-08-12 | 1.86 | 1.87 | 1.82 | 1.83 | -1.08% | 192,961 | 35,452,892 |
| 2024-08-09 | 1.87 | 1.88 | 1.85 | 1.85 | -0.54% | 189,039 | 35,241,775 |
| 2024-08-08 | 1.86 | 1.88 | 1.84 | 1.86 | 0% | 204,250 | 37,998,085 |
| 2024-08-07 | 1.87 | 1.89 | 1.86 | 1.86 | -0.53% | 173,390 | 32,440,627 |
| 2024-08-06 | 1.86 | 1.89 | 1.86 | 1.87 | +1.08% | 187,597 | 35,154,172 |
| 2024-08-05 | 1.87 | 1.9 | 1.85 | 1.85 | -1.07% | 300,081 | 56,270,960 |
| 2024-08-02 | 1.92 | 1.92 | 1.87 | 1.87 | -2.6% | 289,667 | 54,887,977 |
| 2024-08-01 | 1.92 | 1.95 | 1.91 | 1.92 | 0% | 308,700 | 59,581,516 |
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：