股票概览
1.97
+1.03%
+0.02
1.95
开盘价
2.01
最高价
1.93
最低价
78,554
成交量
数据更新至: 2024-08-30
技术指标
1.94
MA5 (5日均线)
1.94
MA10 (10日均线)
1.99
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 | 1.95 | 2.01 | 1.93 | 1.97 | +1.03% | 78,554 | 15,514,395 |
| 2024-08-29 | 1.92 | 1.96 | 1.89 | 1.95 | +1.56% | 43,826 | 8,433,487 |
| 2024-08-28 | 1.9 | 1.96 | 1.88 | 1.92 | +0.52% | 46,107 | 8,845,247 |
| 2024-08-27 | 1.95 | 1.97 | 1.88 | 1.91 | -2.05% | 49,724 | 9,495,231 |
| 2024-08-26 | 1.9 | 1.96 | 1.88 | 1.95 | +3.17% | 58,355 | 11,315,904 |
| 2024-08-23 | 1.89 | 1.91 | 1.87 | 1.89 | -0.53% | 47,031 | 8,867,600 |
| 2024-08-22 | 1.93 | 1.95 | 1.89 | 1.9 | -1.55% | 40,627 | 7,809,461 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -1.53% | 49,900 | 9,697,645 |
| 2024-08-20 | 2 | 2.01 | 1.93 | 1.96 | -2% | 49,970 | 9,826,877 |
| 2024-08-19 | 2.01 | 2.04 | 1.99 | 2 | -0.99% | 43,175 | 8,687,740 |
| 2024-08-16 | 2.06 | 2.08 | 2.02 | 2.02 | -1.94% | 24,963 | 5,113,898 |
| 2024-08-15 | 2.04 | 2.07 | 2.01 | 2.06 | +1.48% | 41,808 | 8,565,066 |
| 2024-08-14 | 2.04 | 2.06 | 2.02 | 2.03 | -0.49% | 36,992 | 7,570,160 |
| 2024-08-13 | 2.01 | 2.05 | 1.98 | 2.04 | +0.99% | 39,358 | 7,941,047 |
| 2024-08-12 | 2.03 | 2.05 | 2 | 2.02 | -0.98% | 41,748 | 8,453,996 |
| 2024-08-09 | 2.07 | 2.07 | 2.02 | 2.04 | -0.97% | 42,744 | 8,740,804 |
| 2024-08-08 | 2.01 | 2.07 | 2.01 | 2.06 | +1.48% | 39,887 | 8,163,362 |
| 2024-08-07 | 2.07 | 2.08 | 2.01 | 2.03 | -1.46% | 39,262 | 7,979,482 |
| 2024-08-06 | 2 | 2.06 | 2 | 2.06 | +3% | 52,677 | 10,713,614 |
| 2024-08-05 | 2.06 | 2.06 | 1.99 | 2 | -2.44% | 53,893 | 10,937,328 |
| 2024-08-02 | 2.07 | 2.09 | 2.04 | 2.05 | -0.97% | 46,938 | 9,699,900 |
| 2024-08-01 | 2.05 | 2.09 | 2.04 | 2.07 | +0.98% | 61,690 | 12,723,676 |
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：