股票概览
2.15
+2.87%
+0.06
2.09
开盘价
2.21
最高价
2.07
最低价
112,110
成交量
数据更新至: 2024-08-30
技术指标
2.10
MA5 (5日均线)
2.10
MA10 (10日均线)
2.15
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 | 2.09 | 2.21 | 2.07 | 2.15 | +2.87% | 112,110 | 24,151,285 |
| 2024-08-29 | 2.08 | 2.1 | 2.05 | 2.09 | +0.48% | 59,545 | 12,353,608 |
| 2024-08-28 | 2.07 | 2.11 | 2.03 | 2.08 | +0.48% | 47,456 | 9,895,216 |
| 2024-08-27 | 2.11 | 2.12 | 2.05 | 2.07 | -1.9% | 46,807 | 9,711,104 |
| 2024-08-26 | 2.04 | 2.12 | 2.03 | 2.11 | +3.94% | 55,761 | 11,654,379 |
| 2024-08-23 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 51,890 | 10,608,352 |
| 2024-08-22 | 2.11 | 2.15 | 2.06 | 2.07 | -1.9% | 54,304 | 11,410,917 |
| 2024-08-21 | 2.11 | 2.13 | 2.09 | 2.11 | -0.94% | 37,490 | 7,903,883 |
| 2024-08-20 | 2.18 | 2.19 | 2.11 | 2.13 | -1.84% | 53,559 | 11,494,132 |
| 2024-08-19 | 2.17 | 2.2 | 2.15 | 2.17 | -0.91% | 36,985 | 8,047,217 |
| 2024-08-16 | 2.23 | 2.24 | 2.18 | 2.19 | -1.79% | 51,594 | 11,385,614 |
| 2024-08-15 | 2.18 | 2.24 | 2.15 | 2.23 | +2.29% | 74,523 | 16,403,839 |
| 2024-08-14 | 2.22 | 2.24 | 2.18 | 2.18 | -1.36% | 38,901 | 8,571,168 |
| 2024-08-13 | 2.2 | 2.22 | 2.16 | 2.21 | +0.45% | 44,032 | 9,665,909 |
| 2024-08-12 | 2.23 | 2.24 | 2.2 | 2.2 | -1.79% | 89,685 | 19,865,031 |
| 2024-08-09 | 2.23 | 2.29 | 2.21 | 2.24 | +0.45% | 116,629 | 26,360,564 |
| 2024-08-08 | 2.21 | 2.26 | 2.2 | 2.23 | +0.9% | 76,811 | 17,097,344 |
| 2024-08-07 | 2.23 | 2.26 | 2.2 | 2.21 | -0.45% | 77,069 | 17,139,628 |
| 2024-08-06 | 2.18 | 2.23 | 2.16 | 2.22 | +2.78% | 78,851 | 17,282,918 |
| 2024-08-05 | 2.2 | 2.24 | 2.15 | 2.16 | -1.37% | 58,246 | 12,802,558 |
| 2024-08-02 | 2.19 | 2.23 | 2.18 | 2.19 | -0.9% | 61,846 | 13,633,611 |
| 2024-08-01 | 2.22 | 2.24 | 2.2 | 2.21 | -0.45% | 68,587 | 15,192,695 |
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：