股票概览
1.89
+2.72%
+0.05
1.84
开盘价
1.93
最高价
1.83
最低价
282,859
成交量
数据更新至: 2024-08-30
技术指标
1.85
MA5 (5日均线)
1.87
MA10 (10日均线)
1.89
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 | 1.84 | 1.93 | 1.83 | 1.89 | +2.72% | 282,859 | 53,352,240 |
| 2024-08-29 | 1.84 | 1.85 | 1.82 | 1.84 | 0% | 101,413 | 18,610,254 |
| 2024-08-28 | 1.85 | 1.86 | 1.82 | 1.84 | 0% | 89,879 | 16,523,641 |
| 2024-08-27 | 1.85 | 1.88 | 1.84 | 1.84 | -1.08% | 81,542 | 15,121,236 |
| 2024-08-26 | 1.84 | 1.88 | 1.83 | 1.86 | +1.09% | 104,417 | 19,403,079 |
| 2024-08-23 | 1.87 | 1.88 | 1.82 | 1.84 | -1.6% | 129,655 | 23,896,613 |
| 2024-08-22 | 1.9 | 1.94 | 1.87 | 1.87 | -2.09% | 170,472 | 32,325,007 |
| 2024-08-21 | 1.87 | 1.94 | 1.87 | 1.91 | +2.14% | 211,998 | 40,508,649 |
| 2024-08-20 | 1.89 | 1.92 | 1.87 | 1.87 | -1.06% | 130,057 | 24,552,435 |
| 2024-08-19 | 1.92 | 1.93 | 1.89 | 1.89 | -2.07% | 193,084 | 36,757,625 |
| 2024-08-16 | 1.94 | 1.97 | 1.92 | 1.93 | -1.03% | 193,350 | 37,409,426 |
| 2024-08-15 | 1.89 | 1.96 | 1.88 | 1.95 | +2.63% | 261,702 | 50,398,538 |
| 2024-08-14 | 1.88 | 1.92 | 1.88 | 1.9 | +0.53% | 125,968 | 23,922,399 |
| 2024-08-13 | 1.87 | 1.9 | 1.86 | 1.89 | +0.53% | 91,133 | 17,146,615 |
| 2024-08-12 | 1.93 | 1.94 | 1.88 | 1.88 | -3.59% | 238,380 | 45,245,904 |
| 2024-08-09 | 1.93 | 2.01 | 1.92 | 1.95 | +1.04% | 357,871 | 70,732,125 |
| 2024-08-08 | 1.91 | 1.96 | 1.9 | 1.93 | +1.05% | 190,695 | 36,819,890 |
| 2024-08-07 | 1.93 | 1.93 | 1.9 | 1.91 | -1.04% | 102,766 | 19,637,606 |
| 2024-08-06 | 1.91 | 1.93 | 1.9 | 1.93 | +1.58% | 112,427 | 21,532,372 |
| 2024-08-05 | 1.9 | 1.95 | 1.9 | 1.9 | -1.04% | 149,643 | 28,761,172 |
| 2024-08-02 | 1.94 | 1.96 | 1.92 | 1.92 | -1.03% | 143,741 | 27,899,638 |
| 2024-08-01 | 1.94 | 1.97 | 1.93 | 1.94 | 0% | 139,971 | 27,189,706 |
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：