股票概览
2.2
+1.85%
+0.04
2.16
开盘价
2.28
最高价
2.15
最低价
1,515,873
成交量
数据更新至: 2024-08-30
技术指标
2.14
MA5 (5日均线)
2.17
MA10 (10日均线)
2.14
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 | 2.16 | 2.28 | 2.15 | 2.2 | +1.85% | 1,515,873 | 336,326,886 |
| 2024-08-29 | 2.05 | 2.22 | 2.03 | 2.16 | +3.35% | 1,239,192 | 265,485,823 |
| 2024-08-28 | 2.06 | 2.15 | 2.06 | 2.09 | +1.46% | 706,210 | 147,501,674 |
| 2024-08-27 | 2.14 | 2.16 | 2.06 | 2.06 | -5.5% | 968,615 | 203,409,103 |
| 2024-08-26 | 2.15 | 2.25 | 2.11 | 2.18 | -0.46% | 1,352,127 | 293,053,708 |
| 2024-08-23 | 2.04 | 2.23 | 1.99 | 2.19 | +7.35% | 2,070,254 | 441,476,246 |
| 2024-08-22 | 2.16 | 2.17 | 2.04 | 2.04 | -4.23% | 1,359,582 | 284,184,370 |
| 2024-08-21 | 2.25 | 2.29 | 2.12 | 2.13 | -4.91% | 1,739,660 | 379,104,301 |
| 2024-08-20 | 2.32 | 2.44 | 2.17 | 2.24 | -7.05% | 2,248,941 | 512,832,417 |
| 2024-08-19 | 2.47 | 2.63 | 2.37 | 2.41 | -4.37% | 3,581,726 | 884,159,383 |
| 2024-08-16 | 2.31 | 2.52 | 2.3 | 2.52 | +10.04% | 3,516,483 | 868,279,017 |
| 2024-08-15 | 2.43 | 2.51 | 2.27 | 2.29 | -1.72% | 3,194,728 | 766,181,674 |
| 2024-08-14 | 2.14 | 2.33 | 2.07 | 2.33 | +9.91% | 1,288,181 | 289,988,178 |
| 2024-08-13 | 2.03 | 2.21 | 2.03 | 2.12 | -4.5% | 1,864,266 | 391,949,318 |
| 2024-08-12 | 2.19 | 2.29 | 2.16 | 2.22 | +6.73% | 2,648,066 | 592,819,883 |
| 2024-08-09 | 1.89 | 2.08 | 1.88 | 2.08 | +10.05% | 627,352 | 125,652,554 |
| 2024-08-08 | 1.87 | 1.91 | 1.85 | 1.89 | +0.53% | 240,326 | 45,202,407 |
| 2024-08-07 | 1.87 | 1.91 | 1.86 | 1.88 | -0.53% | 190,927 | 36,038,587 |
| 2024-08-06 | 1.88 | 1.89 | 1.86 | 1.89 | +1.61% | 222,296 | 41,684,597 |
| 2024-08-05 | 1.96 | 1.97 | 1.86 | 1.86 | -4.12% | 380,913 | 72,500,418 |
| 2024-08-02 | 2 | 2 | 1.94 | 1.94 | -3% | 296,002 | 58,275,183 |
| 2024-08-01 | 1.99 | 2.02 | 1.97 | 2 | +2.04% | 448,607 | 89,434,072 |
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：