股票概览
2.53
+1.61%
+0.04
2.48
开盘价
2.57
最高价
2.47
最低价
593,846
成交量
数据更新至: 2024-08-30
技术指标
2.50
MA5 (5日均线)
2.53
MA10 (10日均线)
2.63
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 | 2.48 | 2.57 | 2.47 | 2.53 | +1.61% | 593,846 | 150,169,817 |
| 2024-08-29 | 2.48 | 2.5 | 2.44 | 2.49 | 0% | 518,477 | 128,127,539 |
| 2024-08-28 | 2.47 | 2.53 | 2.47 | 2.49 | +0.4% | 469,343 | 117,195,048 |
| 2024-08-27 | 2.49 | 2.5 | 2.46 | 2.48 | -0.8% | 392,898 | 97,633,817 |
| 2024-08-26 | 2.49 | 2.51 | 2.45 | 2.5 | +0.4% | 363,103 | 90,294,627 |
| 2024-08-23 | 2.51 | 2.6 | 2.46 | 2.49 | +0.4% | 718,775 | 181,110,262 |
| 2024-08-22 | 2.51 | 2.53 | 2.47 | 2.48 | -1.59% | 385,688 | 96,210,341 |
| 2024-08-21 | 2.57 | 2.59 | 2.46 | 2.52 | -1.95% | 738,678 | 185,474,149 |
| 2024-08-20 | 2.74 | 2.74 | 2.55 | 2.57 | -5.86% | 899,409 | 234,778,472 |
| 2024-08-19 | 2.73 | 2.77 | 2.72 | 2.73 | +0.37% | 301,685 | 82,821,761 |
| 2024-08-16 | 2.75 | 2.77 | 2.71 | 2.72 | -0.73% | 190,126 | 52,062,504 |
| 2024-08-15 | 2.72 | 2.78 | 2.71 | 2.74 | +0.74% | 239,349 | 65,702,947 |
| 2024-08-14 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 200,776 | 54,811,800 |
| 2024-08-13 | 2.76 | 2.77 | 2.73 | 2.75 | 0% | 230,545 | 63,359,411 |
| 2024-08-12 | 2.76 | 2.77 | 2.74 | 2.75 | -0.36% | 237,800 | 65,499,273 |
| 2024-08-09 | 2.76 | 2.81 | 2.75 | 2.76 | 0% | 334,358 | 93,016,735 |
| 2024-08-08 | 2.73 | 2.77 | 2.72 | 2.76 | +0.73% | 243,101 | 66,844,181 |
| 2024-08-07 | 2.73 | 2.77 | 2.71 | 2.74 | 0% | 336,257 | 92,205,358 |
| 2024-08-06 | 2.7 | 2.75 | 2.69 | 2.74 | +2.24% | 351,517 | 95,797,751 |
| 2024-08-05 | 2.71 | 2.74 | 2.68 | 2.68 | -1.47% | 379,399 | 102,674,039 |
| 2024-08-02 | 2.76 | 2.79 | 2.71 | 2.72 | -2.51% | 436,186 | 119,831,408 |
| 2024-08-01 | 2.83 | 2.86 | 2.77 | 2.79 | -0.71% | 443,855 | 124,708,855 |
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：