股票概览
2.89
+0.7%
+0.02
2.87
开盘价
2.89
最高价
2.85
最低价
50,085
成交量
数据更新至: 2024-08-30
技术指标
2.87
MA5 (5日均线)
2.88
MA10 (10日均线)
2.92
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 | 2.89 | 2.85 | 2.89 | +0.7% | 50,085 | 14,415,618 |
| 2024-08-29 | 2.85 | 2.88 | 2.81 | 2.87 | +1.06% | 50,030 | 14,223,161 |
| 2024-08-28 | 2.89 | 2.89 | 2.83 | 2.84 | -1.39% | 41,049 | 11,723,117 |
| 2024-08-27 | 2.89 | 2.9 | 2.87 | 2.88 | -0.35% | 18,047 | 5,200,342 |
| 2024-08-26 | 2.85 | 2.9 | 2.85 | 2.89 | +1.4% | 32,827 | 9,447,134 |
| 2024-08-23 | 2.86 | 2.87 | 2.83 | 2.85 | -1.38% | 43,513 | 12,376,998 |
| 2024-08-22 | 2.91 | 2.91 | 2.85 | 2.89 | -0.34% | 42,986 | 12,345,029 |
| 2024-08-21 | 2.85 | 2.92 | 2.85 | 2.9 | +1.4% | 39,828 | 11,513,036 |
| 2024-08-20 | 2.9 | 2.91 | 2.85 | 2.86 | -1.72% | 48,122 | 13,814,896 |
| 2024-08-19 | 2.88 | 2.92 | 2.86 | 2.91 | +0.69% | 47,321 | 13,739,548 |
| 2024-08-16 | 2.89 | 2.91 | 2.87 | 2.89 | +0.35% | 34,049 | 9,828,529 |
| 2024-08-15 | 2.86 | 2.93 | 2.84 | 2.88 | +0.7% | 44,488 | 12,861,936 |
| 2024-08-14 | 2.93 | 2.93 | 2.86 | 2.86 | -2.39% | 70,989 | 20,463,334 |
| 2024-08-13 | 2.94 | 2.96 | 2.91 | 2.93 | -0.34% | 32,160 | 9,427,018 |
| 2024-08-12 | 2.99 | 2.99 | 2.94 | 2.94 | -1.67% | 55,981 | 16,563,489 |
| 2024-08-09 | 3.06 | 3.07 | 2.98 | 2.99 | -2.29% | 88,735 | 26,701,960 |
| 2024-08-08 | 3.03 | 3.06 | 2.99 | 3.06 | +0.66% | 71,229 | 21,477,871 |
| 2024-08-07 | 2.97 | 3.08 | 2.97 | 3.04 | +1.33% | 72,905 | 22,167,239 |
| 2024-08-06 | 2.95 | 3.01 | 2.95 | 3 | +1.69% | 78,658 | 23,387,434 |
| 2024-08-05 | 3.07 | 3.19 | 2.95 | 2.95 | -3.28% | 188,983 | 57,934,077 |
| 2024-08-02 | 3 | 3.06 | 2.98 | 3.05 | +0.66% | 83,635 | 25,324,519 |
| 2024-08-01 | 3.01 | 3.06 | 3 | 3.03 | +0.33% | 73,995 | 22,376,082 |
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：