股票概览
1.98
+2.06%
+0.04
1.94
开盘价
2.01
最高价
1.93
最低价
112,798
成交量
数据更新至: 2024-08-30
技术指标
1.93
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 | 1.94 | 2.01 | 1.93 | 1.98 | +2.06% | 112,798 | 22,266,001 |
| 2024-08-29 | 1.9 | 1.95 | 1.89 | 1.94 | +1.57% | 89,504 | 17,178,791 |
| 2024-08-28 | 1.9 | 1.93 | 1.88 | 1.91 | +1.6% | 76,687 | 14,667,034 |
| 2024-08-27 | 1.93 | 1.94 | 1.88 | 1.88 | -2.59% | 80,513 | 15,325,698 |
| 2024-08-26 | 1.86 | 1.93 | 1.86 | 1.93 | +2.66% | 104,174 | 19,859,224 |
| 2024-08-23 | 1.89 | 1.9 | 1.85 | 1.88 | -1.05% | 67,665 | 12,660,386 |
| 2024-08-22 | 1.91 | 1.93 | 1.88 | 1.9 | -1.04% | 60,826 | 11,605,541 |
| 2024-08-21 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 44,185 | 8,469,592 |
| 2024-08-20 | 1.97 | 1.98 | 1.91 | 1.92 | -3.03% | 74,949 | 14,525,486 |
| 2024-08-19 | 1.97 | 1.99 | 1.95 | 1.98 | +0.51% | 61,906 | 12,197,291 |
| 2024-08-16 | 2.01 | 2.03 | 1.97 | 1.97 | -1.99% | 74,089 | 14,747,205 |
| 2024-08-15 | 1.99 | 2.02 | 1.96 | 2.01 | +1.52% | 86,656 | 17,290,474 |
| 2024-08-14 | 1.99 | 2.01 | 1.98 | 1.98 | -0.5% | 47,003 | 9,359,699 |
| 2024-08-13 | 1.99 | 2 | 1.95 | 1.99 | 0% | 57,898 | 11,430,806 |
| 2024-08-12 | 2.03 | 2.03 | 1.97 | 1.99 | -1.97% | 80,788 | 16,134,992 |
| 2024-08-09 | 2.04 | 2.07 | 2.02 | 2.03 | 0% | 94,149 | 19,244,049 |
| 2024-08-08 | 1.98 | 2.04 | 1.98 | 2.03 | +2.01% | 103,898 | 20,913,856 |
| 2024-08-07 | 2 | 2.02 | 1.98 | 1.99 | -0.5% | 68,064 | 13,634,410 |
| 2024-08-06 | 1.97 | 2 | 1.97 | 2 | +1.52% | 81,056 | 16,106,350 |
| 2024-08-05 | 1.99 | 2.03 | 1.96 | 1.97 | -1.5% | 97,874 | 19,563,833 |
| 2024-08-02 | 2.01 | 2.04 | 1.98 | 2 | -0.5% | 98,549 | 19,808,516 |
| 2024-08-01 | 2.01 | 2.04 | 1.99 | 2.01 | 0% | 102,164 | 20,535,226 |
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：