股票概览
2.5
+1.63%
+0.04
2.45
开盘价
2.54
最高价
2.44
最低价
221,390
成交量
数据更新至: 2024-08-30
技术指标
2.45
MA5 (5日均线)
2.46
MA10 (10日均线)
2.65
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 | 2.45 | 2.54 | 2.44 | 2.5 | +1.63% | 221,390 | 55,466,738 |
| 2024-08-29 | 2.4 | 2.46 | 2.4 | 2.46 | +1.65% | 144,946 | 35,378,138 |
| 2024-08-28 | 2.38 | 2.44 | 2.38 | 2.42 | +0.83% | 147,441 | 35,673,152 |
| 2024-08-27 | 2.45 | 2.47 | 2.39 | 2.4 | -2.44% | 157,931 | 38,205,950 |
| 2024-08-26 | 2.42 | 2.46 | 2.41 | 2.46 | +2.07% | 169,946 | 41,463,195 |
| 2024-08-23 | 2.41 | 2.43 | 2.36 | 2.41 | -0.41% | 207,860 | 49,900,530 |
| 2024-08-22 | 2.44 | 2.49 | 2.41 | 2.42 | -2.02% | 241,688 | 59,208,414 |
| 2024-08-21 | 2.46 | 2.5 | 2.43 | 2.47 | -1.2% | 256,316 | 63,117,741 |
| 2024-08-20 | 2.54 | 2.55 | 2.48 | 2.5 | -2.34% | 327,009 | 81,822,147 |
| 2024-08-19 | 2.56 | 2.64 | 2.53 | 2.56 | -2.66% | 520,418 | 133,505,630 |
| 2024-08-16 | 2.8 | 2.83 | 2.63 | 2.63 | -9.93% | 909,613 | 246,924,254 |
| 2024-08-15 | 2.92 | 3.12 | 2.92 | 2.92 | -9.88% | 1,338,125 | 395,499,135 |
| 2024-08-14 | 3.89 | 3.89 | 3.19 | 3.24 | -8.47% | 1,642,456 | 604,218,517 |
| 2024-08-13 | 3.49 | 3.54 | 3.38 | 3.54 | +9.94% | 464,269 | 162,340,946 |
| 2024-08-12 | 3.22 | 3.22 | 3.22 | 3.22 | +9.9% | 158,936 | 51,177,392 |
| 2024-08-09 | 2.93 | 2.93 | 2.76 | 2.93 | +10.15% | 254,817 | 74,192,264 |
| 2024-08-08 | 2.41 | 2.66 | 2.38 | 2.66 | +9.92% | 69,581 | 17,598,440 |
| 2024-08-07 | 2.42 | 2.45 | 2.41 | 2.42 | -0.41% | 33,211 | 8,056,932 |
| 2024-08-06 | 2.4 | 2.44 | 2.38 | 2.43 | +2.1% | 49,564 | 11,947,848 |
| 2024-08-05 | 2.43 | 2.49 | 2.38 | 2.38 | -2.06% | 63,976 | 15,595,572 |
| 2024-08-02 | 2.46 | 2.48 | 2.42 | 2.43 | -0.41% | 44,870 | 10,981,422 |
| 2024-08-01 | 2.47 | 2.5 | 2.42 | 2.44 | -1.21% | 44,808 | 10,978,517 |
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：