股票概览
1.82
+1.11%
+0.02
1.8
开盘价
1.83
最高价
1.79
最低价
1,130,229
成交量
数据更新至: 2024-08-30
技术指标
1.80
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 | 1.8 | 1.83 | 1.79 | 1.82 | +1.11% | 1,130,229 | 204,890,579 |
| 2024-08-29 | 1.79 | 1.81 | 1.78 | 1.8 | 0% | 781,515 | 140,097,774 |
| 2024-08-28 | 1.79 | 1.82 | 1.78 | 1.8 | +0.56% | 675,050 | 121,565,802 |
| 2024-08-27 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 525,101 | 94,119,088 |
| 2024-08-26 | 1.81 | 1.82 | 1.79 | 1.8 | -1.1% | 661,493 | 118,960,273 |
| 2024-08-23 | 1.78 | 1.82 | 1.78 | 1.82 | +2.25% | 807,853 | 145,415,084 |
| 2024-08-22 | 1.81 | 1.82 | 1.77 | 1.78 | -1.66% | 783,840 | 140,317,041 |
| 2024-08-21 | 1.8 | 1.82 | 1.79 | 1.81 | 0% | 562,627 | 101,685,705 |
| 2024-08-20 | 1.84 | 1.84 | 1.8 | 1.81 | -1.63% | 1,030,181 | 187,041,173 |
| 2024-08-19 | 1.84 | 1.85 | 1.82 | 1.84 | 0% | 786,787 | 144,372,188 |
| 2024-08-16 | 1.86 | 1.87 | 1.84 | 1.84 | -1.08% | 850,259 | 157,190,639 |
| 2024-08-15 | 1.86 | 1.88 | 1.85 | 1.86 | 0% | 868,549 | 161,666,540 |
| 2024-08-14 | 1.86 | 1.87 | 1.85 | 1.86 | -0.53% | 488,149 | 90,664,151 |
| 2024-08-13 | 1.86 | 1.87 | 1.85 | 1.87 | 0% | 661,522 | 123,039,144 |
| 2024-08-12 | 1.86 | 1.88 | 1.84 | 1.87 | +0.54% | 1,028,167 | 191,785,866 |
| 2024-08-09 | 1.89 | 1.89 | 1.86 | 1.86 | -1.06% | 969,709 | 181,630,921 |
| 2024-08-08 | 1.87 | 1.91 | 1.87 | 1.88 | 0% | 1,134,723 | 214,410,099 |
| 2024-08-07 | 1.89 | 1.89 | 1.87 | 1.88 | -1.05% | 773,118 | 145,364,541 |
| 2024-08-06 | 1.88 | 1.9 | 1.87 | 1.9 | +1.6% | 1,124,900 | 211,861,560 |
| 2024-08-05 | 1.88 | 1.94 | 1.87 | 1.87 | -1.58% | 1,553,256 | 294,507,396 |
| 2024-08-02 | 1.94 | 1.97 | 1.89 | 1.9 | -2.56% | 1,854,881 | 357,820,451 |
| 2024-08-01 | 1.93 | 1.98 | 1.92 | 1.95 | +1.04% | 1,560,357 | 304,630,423 |
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：