股票概览
2.94
+2.08%
+0.06
2.87
开盘价
2.98
最高价
2.87
最低价
95,535
成交量
数据更新至: 2024-08-30
技术指标
2.86
MA5 (5日均线)
2.85
MA10 (10日均线)
2.89
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 | 2.87 | 2.98 | 2.87 | 2.94 | +2.08% | 95,535 | 28,001,730 |
| 2024-08-29 | 2.84 | 2.89 | 2.82 | 2.88 | +0.7% | 64,530 | 18,418,378 |
| 2024-08-28 | 2.83 | 2.9 | 2.79 | 2.86 | +2.51% | 90,684 | 25,913,942 |
| 2024-08-27 | 2.8 | 2.84 | 2.79 | 2.79 | -1.06% | 42,196 | 11,881,260 |
| 2024-08-26 | 2.75 | 2.83 | 2.75 | 2.82 | +1.08% | 46,221 | 12,961,754 |
| 2024-08-23 | 2.79 | 2.79 | 2.72 | 2.79 | +0.36% | 50,434 | 13,936,073 |
| 2024-08-22 | 2.86 | 2.87 | 2.78 | 2.78 | -2.46% | 60,214 | 16,938,306 |
| 2024-08-21 | 2.84 | 2.88 | 2.83 | 2.85 | -0.35% | 34,097 | 9,747,671 |
| 2024-08-20 | 2.92 | 2.93 | 2.85 | 2.86 | -1.72% | 55,591 | 15,987,707 |
| 2024-08-19 | 2.88 | 2.93 | 2.86 | 2.91 | +1.39% | 63,697 | 18,490,016 |
| 2024-08-16 | 2.91 | 2.93 | 2.87 | 2.87 | -1.03% | 63,530 | 18,333,841 |
| 2024-08-15 | 2.86 | 2.92 | 2.83 | 2.9 | +1.75% | 86,140 | 24,853,335 |
| 2024-08-14 | 2.9 | 2.91 | 2.85 | 2.85 | -1.38% | 57,084 | 16,401,391 |
| 2024-08-13 | 2.89 | 2.91 | 2.83 | 2.89 | +0.35% | 68,828 | 19,803,393 |
| 2024-08-12 | 2.97 | 2.97 | 2.85 | 2.88 | -3.36% | 111,247 | 32,311,994 |
| 2024-08-09 | 3 | 3.05 | 2.98 | 2.98 | -1.32% | 145,435 | 43,822,772 |
| 2024-08-08 | 3 | 3.06 | 2.96 | 3.02 | 0% | 147,862 | 44,675,539 |
| 2024-08-07 | 3.04 | 3.04 | 2.97 | 3.02 | -1.31% | 195,450 | 58,687,106 |
| 2024-08-06 | 2.91 | 3.09 | 2.9 | 3.06 | +5.15% | 231,199 | 69,136,178 |
| 2024-08-05 | 2.94 | 3.06 | 2.89 | 2.91 | +0.34% | 200,317 | 59,447,529 |
| 2024-08-02 | 2.82 | 2.92 | 2.82 | 2.9 | +1.75% | 143,172 | 41,410,180 |
| 2024-08-01 | 2.84 | 2.89 | 2.81 | 2.85 | +0.35% | 95,930 | 27,285,019 |
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：