股票概览
1.95
+1.04%
+0.02
1.92
开盘价
1.96
最高价
1.91
最低价
95,553
成交量
数据更新至: 2024-08-30
技术指标
1.92
MA5 (5日均线)
1.88
MA10 (10日均线)
1.90
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 | 1.92 | 1.96 | 1.91 | 1.95 | +1.04% | 95,553 | 18,569,909 |
| 2024-08-29 | 1.91 | 1.93 | 1.89 | 1.93 | 0% | 70,646 | 13,497,306 |
| 2024-08-28 | 1.89 | 1.98 | 1.88 | 1.93 | +1.58% | 121,584 | 23,594,974 |
| 2024-08-27 | 1.86 | 1.91 | 1.85 | 1.9 | +1.6% | 67,386 | 12,681,257 |
| 2024-08-26 | 1.82 | 1.89 | 1.81 | 1.87 | +2.19% | 43,964 | 8,161,460 |
| 2024-08-23 | 1.81 | 1.85 | 1.8 | 1.83 | 0% | 39,441 | 7,178,019 |
| 2024-08-22 | 1.84 | 1.85 | 1.81 | 1.83 | -0.54% | 45,093 | 8,260,831 |
| 2024-08-21 | 1.82 | 1.84 | 1.81 | 1.84 | +1.1% | 28,944 | 5,280,255 |
| 2024-08-20 | 1.85 | 1.86 | 1.8 | 1.82 | -1.62% | 48,875 | 8,916,616 |
| 2024-08-19 | 1.85 | 1.89 | 1.85 | 1.85 | -0.54% | 50,346 | 9,384,944 |
| 2024-08-16 | 1.84 | 1.88 | 1.84 | 1.86 | +1.09% | 54,304 | 10,097,502 |
| 2024-08-15 | 1.84 | 1.85 | 1.78 | 1.84 | +0.55% | 70,486 | 12,827,193 |
| 2024-08-14 | 1.86 | 1.87 | 1.83 | 1.83 | -2.14% | 54,039 | 10,002,408 |
| 2024-08-13 | 1.85 | 1.92 | 1.84 | 1.87 | 0% | 76,986 | 14,385,737 |
| 2024-08-12 | 1.94 | 1.96 | 1.87 | 1.87 | -5.08% | 115,795 | 21,871,235 |
| 2024-08-09 | 2.01 | 2.05 | 1.96 | 1.97 | -2.48% | 137,487 | 27,532,335 |
| 2024-08-08 | 1.96 | 2.02 | 1.92 | 2.02 | +3.59% | 145,242 | 28,698,793 |
| 2024-08-07 | 1.99 | 2 | 1.94 | 1.95 | -2.01% | 90,680 | 17,885,463 |
| 2024-08-06 | 1.97 | 2.01 | 1.96 | 1.99 | +1.02% | 91,108 | 18,029,365 |
| 2024-08-05 | 1.97 | 2.04 | 1.94 | 1.97 | -0.51% | 149,441 | 29,665,554 |
| 2024-08-02 | 1.97 | 2.02 | 1.93 | 1.98 | 0% | 139,350 | 27,641,852 |
| 2024-08-01 | 1.93 | 1.98 | 1.92 | 1.98 | +2.06% | 117,822 | 23,045,604 |
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：