股票概览
2.77
+2.59%
+0.07
2.71
开盘价
2.86
最高价
2.65
最低价
982,189
成交量
数据更新至: 2024-08-30
技术指标
2.87
MA5 (5日均线)
2.81
MA10 (10日均线)
2.62
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 | 2.71 | 2.86 | 2.65 | 2.77 | +2.59% | 982,189 | 273,305,978 |
| 2024-08-29 | 2.76 | 2.85 | 2.68 | 2.7 | -6.25% | 990,679 | 271,415,701 |
| 2024-08-28 | 3 | 3.05 | 2.78 | 2.88 | -2.37% | 1,136,796 | 329,349,146 |
| 2024-08-27 | 2.89 | 3.18 | 2.78 | 2.95 | -2.96% | 1,458,145 | 428,740,755 |
| 2024-08-26 | 2.94 | 3.16 | 2.87 | 3.04 | +5.92% | 2,056,319 | 621,562,256 |
| 2024-08-23 | 2.63 | 2.87 | 2.6 | 2.87 | +9.96% | 1,069,098 | 294,708,700 |
| 2024-08-22 | 2.79 | 2.83 | 2.61 | 2.61 | -10% | 1,151,522 | 311,705,479 |
| 2024-08-21 | 2.76 | 2.92 | 2.7 | 2.9 | +7.41% | 1,517,138 | 429,620,039 |
| 2024-08-20 | 2.59 | 2.89 | 2.52 | 2.7 | +1.5% | 1,434,138 | 384,315,107 |
| 2024-08-19 | 2.42 | 2.66 | 2.42 | 2.66 | +9.92% | 1,100,194 | 281,186,566 |
| 2024-08-16 | 2.51 | 2.55 | 2.39 | 2.42 | -2.81% | 974,695 | 240,080,712 |
| 2024-08-15 | 2.26 | 2.49 | 2.24 | 2.49 | +10.18% | 658,418 | 157,833,885 |
| 2024-08-14 | 2.27 | 2.31 | 2.25 | 2.26 | -0.44% | 317,102 | 72,123,261 |
| 2024-08-13 | 2.24 | 2.3 | 2.2 | 2.27 | +1.79% | 392,877 | 88,549,306 |
| 2024-08-12 | 2.26 | 2.3 | 2.21 | 2.23 | -2.19% | 481,994 | 107,911,824 |
| 2024-08-09 | 2.34 | 2.38 | 2.27 | 2.28 | -3.8% | 624,386 | 144,755,485 |
| 2024-08-08 | 2.35 | 2.46 | 2.34 | 2.37 | -0.84% | 926,305 | 220,772,963 |
| 2024-08-07 | 2.5 | 2.53 | 2.39 | 2.39 | -10.15% | 981,011 | 237,226,146 |
| 2024-08-06 | 2.77 | 2.88 | 2.66 | 2.66 | -9.83% | 1,004,728 | 272,074,865 |
| 2024-08-05 | 3.37 | 3.37 | 2.87 | 2.95 | -3.59% | 2,114,669 | 664,992,428 |
| 2024-08-02 | 3.06 | 3.06 | 3.06 | 3.06 | +10.07% | 188,762 | 57,761,261 |
| 2024-08-01 | 2.78 | 2.78 | 2.6 | 2.78 | +9.88% | 361,850 | 100,125,693 |
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：