股票概览
1.86
+0.54%
+0.01
1.85
开盘价
1.89
最高价
1.84
最低价
150,958
成交量
数据更新至: 2024-08-30
技术指标
1.84
MA5 (5日均线)
1.84
MA10 (10日均线)
1.86
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 | 1.89 | 1.84 | 1.86 | +0.54% | 150,958 | 28,247,236 |
| 2024-08-29 | 1.83 | 1.85 | 1.81 | 1.85 | +1.09% | 102,452 | 18,801,641 |
| 2024-08-28 | 1.81 | 1.84 | 1.8 | 1.83 | +0.55% | 99,021 | 18,034,314 |
| 2024-08-27 | 1.83 | 1.85 | 1.8 | 1.82 | -1.09% | 116,348 | 21,160,028 |
| 2024-08-26 | 1.82 | 1.85 | 1.81 | 1.84 | +1.66% | 105,961 | 19,449,559 |
| 2024-08-23 | 1.8 | 1.83 | 1.8 | 1.81 | 0% | 100,826 | 18,300,980 |
| 2024-08-22 | 1.83 | 1.84 | 1.8 | 1.81 | -1.09% | 83,349 | 15,156,257 |
| 2024-08-21 | 1.85 | 1.86 | 1.82 | 1.83 | -1.08% | 102,678 | 18,894,405 |
| 2024-08-20 | 1.88 | 1.89 | 1.85 | 1.85 | -1.07% | 125,493 | 23,440,188 |
| 2024-08-19 | 1.88 | 1.89 | 1.86 | 1.87 | 0% | 74,792 | 14,043,705 |
| 2024-08-16 | 1.88 | 1.91 | 1.87 | 1.87 | -1.06% | 88,374 | 16,680,747 |
| 2024-08-15 | 1.86 | 1.91 | 1.85 | 1.89 | +1.07% | 122,904 | 23,242,225 |
| 2024-08-14 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 75,815 | 14,218,448 |
| 2024-08-13 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 96,156 | 18,003,321 |
| 2024-08-12 | 1.87 | 1.89 | 1.86 | 1.87 | -0.53% | 59,613 | 11,161,872 |
| 2024-08-09 | 1.9 | 1.91 | 1.88 | 1.88 | -1.57% | 100,108 | 18,946,956 |
| 2024-08-08 | 1.87 | 1.91 | 1.87 | 1.91 | +1.6% | 89,675 | 16,949,082 |
| 2024-08-07 | 1.91 | 1.91 | 1.88 | 1.88 | -1.57% | 85,113 | 16,084,496 |
| 2024-08-06 | 1.9 | 1.91 | 1.88 | 1.91 | +1.6% | 96,052 | 18,197,420 |
| 2024-08-05 | 1.91 | 1.93 | 1.88 | 1.88 | -2.08% | 143,776 | 27,355,521 |
| 2024-08-02 | 1.95 | 1.95 | 1.91 | 1.92 | -1.54% | 120,703 | 23,295,930 |
| 2024-08-01 | 1.95 | 1.98 | 1.94 | 1.95 | +0.52% | 157,502 | 30,854,768 |
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：