股票概览
1.99
+2.58%
+0.05
1.92
开盘价
2.03
最高价
1.92
最低价
101,860
成交量
数据更新至: 2024-08-30
技术指标
1.92
MA5 (5日均线)
1.92
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 | 1.92 | 2.03 | 1.92 | 1.99 | +2.58% | 101,860 | 20,203,813 |
| 2024-08-29 | 1.88 | 1.94 | 1.86 | 1.94 | +2.65% | 50,773 | 9,631,574 |
| 2024-08-28 | 1.86 | 1.93 | 1.85 | 1.89 | +0.53% | 58,906 | 11,183,221 |
| 2024-08-27 | 1.91 | 1.92 | 1.85 | 1.88 | -1.57% | 49,493 | 9,291,864 |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | +2.69% | 56,498 | 10,698,630 |
| 2024-08-23 | 1.88 | 1.89 | 1.83 | 1.86 | -1.06% | 48,146 | 8,956,273 |
| 2024-08-22 | 1.9 | 1.93 | 1.87 | 1.88 | -1.57% | 63,717 | 12,113,835 |
| 2024-08-21 | 1.92 | 1.94 | 1.9 | 1.91 | -0.52% | 23,721 | 4,545,460 |
| 2024-08-20 | 1.97 | 1.97 | 1.91 | 1.92 | -2.54% | 50,395 | 9,797,922 |
| 2024-08-19 | 1.99 | 1.99 | 1.94 | 1.97 | -0.51% | 54,089 | 10,648,614 |
| 2024-08-16 | 2.03 | 2.04 | 1.97 | 1.98 | -2.46% | 69,294 | 13,864,166 |
| 2024-08-15 | 1.98 | 2.03 | 1.95 | 2.03 | +2.53% | 68,590 | 13,709,121 |
| 2024-08-14 | 1.99 | 2.01 | 1.97 | 1.98 | -0.5% | 41,893 | 8,329,420 |
| 2024-08-13 | 1.98 | 2 | 1.94 | 1.99 | +0.51% | 60,899 | 11,991,105 |
| 2024-08-12 | 2.05 | 2.06 | 1.97 | 1.98 | -3.41% | 77,404 | 15,602,834 |
| 2024-08-09 | 2.03 | 2.09 | 2.02 | 2.05 | +0.49% | 89,437 | 18,403,763 |
| 2024-08-08 | 2 | 2.05 | 1.99 | 2.04 | +1.49% | 76,268 | 15,437,589 |
| 2024-08-07 | 2 | 2.02 | 1.97 | 2.01 | +0.5% | 69,654 | 13,944,406 |
| 2024-08-06 | 1.98 | 2 | 1.96 | 2 | +2.04% | 79,628 | 15,773,113 |
| 2024-08-05 | 1.99 | 2.02 | 1.96 | 1.96 | -2% | 74,499 | 14,889,235 |
| 2024-08-02 | 1.99 | 2.03 | 1.99 | 2 | -0.5% | 67,219 | 13,468,181 |
| 2024-08-01 | 2.01 | 2.04 | 2 | 2.01 | 0% | 76,849 | 15,482,280 |
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：