股票概览
1.84
-0.54%
-0.01
1.85
开盘价
1.88
最高价
1.84
最低价
397,403
成交量
数据更新至: 2024-08-30
技术指标
1.86
MA5 (5日均线)
1.87
MA10 (10日均线)
1.88
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 | 1.88 | 1.84 | 1.84 | -0.54% | 397,403 | 73,933,391 |
| 2024-08-29 | 1.86 | 1.87 | 1.84 | 1.85 | -0.54% | 354,095 | 65,680,502 |
| 2024-08-28 | 1.87 | 1.89 | 1.86 | 1.86 | -0.53% | 255,057 | 47,751,016 |
| 2024-08-27 | 1.91 | 1.91 | 1.86 | 1.87 | -1.58% | 324,811 | 61,145,297 |
| 2024-08-26 | 1.88 | 1.91 | 1.87 | 1.9 | +1.6% | 491,878 | 93,341,284 |
| 2024-08-23 | 1.89 | 1.89 | 1.87 | 1.87 | -1.06% | 324,034 | 60,848,248 |
| 2024-08-22 | 1.86 | 1.9 | 1.85 | 1.89 | +1.07% | 474,847 | 89,301,814 |
| 2024-08-21 | 1.89 | 1.9 | 1.85 | 1.87 | -1.06% | 506,232 | 94,689,540 |
| 2024-08-20 | 1.9 | 1.92 | 1.88 | 1.89 | -0.53% | 548,373 | 103,944,675 |
| 2024-08-19 | 1.9 | 1.92 | 1.89 | 1.9 | +0.53% | 347,113 | 66,127,656 |
| 2024-08-16 | 1.9 | 1.92 | 1.89 | 1.89 | -0.53% | 312,987 | 59,573,998 |
| 2024-08-15 | 1.88 | 1.92 | 1.88 | 1.9 | +1.06% | 468,671 | 89,008,192 |
| 2024-08-14 | 1.89 | 1.91 | 1.87 | 1.88 | -0.53% | 349,397 | 65,952,910 |
| 2024-08-13 | 1.88 | 1.9 | 1.88 | 1.89 | +0.53% | 291,285 | 55,022,771 |
| 2024-08-12 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 335,686 | 62,786,061 |
| 2024-08-09 | 1.88 | 1.9 | 1.87 | 1.87 | -1.06% | 340,028 | 63,999,117 |
| 2024-08-08 | 1.86 | 1.9 | 1.85 | 1.89 | +1.61% | 453,386 | 85,167,077 |
| 2024-08-07 | 1.87 | 1.88 | 1.85 | 1.86 | -0.53% | 363,767 | 67,648,088 |
| 2024-08-06 | 1.85 | 1.88 | 1.85 | 1.87 | +0.54% | 390,149 | 72,880,731 |
| 2024-08-05 | 1.84 | 1.89 | 1.84 | 1.86 | +0.54% | 720,462 | 134,408,230 |
| 2024-08-02 | 1.84 | 1.88 | 1.83 | 1.85 | 0% | 597,227 | 111,054,620 |
| 2024-08-01 | 1.85 | 1.87 | 1.84 | 1.85 | +0.54% | 470,085 | 87,084,733 |
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：