股票概览
2.33
+1.3%
+0.03
2.3
开盘价
2.37
最高价
2.29
最低价
767,470
成交量
数据更新至: 2024-08-30
技术指标
2.29
MA5 (5日均线)
2.29
MA10 (10日均线)
2.32
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 | 2.3 | 2.37 | 2.29 | 2.33 | +1.3% | 767,470 | 179,251,893 |
| 2024-08-29 | 2.25 | 2.31 | 2.24 | 2.3 | +1.77% | 560,882 | 128,005,179 |
| 2024-08-28 | 2.24 | 2.28 | 2.23 | 2.26 | +0.44% | 413,632 | 93,503,138 |
| 2024-08-27 | 2.29 | 2.29 | 2.24 | 2.25 | -1.75% | 432,736 | 97,949,225 |
| 2024-08-26 | 2.25 | 2.31 | 2.25 | 2.29 | +1.78% | 391,044 | 89,493,630 |
| 2024-08-23 | 2.26 | 2.28 | 2.23 | 2.25 | -0.44% | 442,490 | 99,630,979 |
| 2024-08-22 | 2.32 | 2.33 | 2.26 | 2.26 | -2.16% | 454,202 | 103,925,806 |
| 2024-08-21 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 483,864 | 111,376,322 |
| 2024-08-20 | 2.31 | 2.37 | 2.3 | 2.31 | 0% | 805,677 | 187,829,652 |
| 2024-08-19 | 2.31 | 2.35 | 2.3 | 2.31 | +0.43% | 352,388 | 81,929,350 |
| 2024-08-16 | 2.34 | 2.35 | 2.3 | 2.3 | -1.71% | 434,421 | 100,828,689 |
| 2024-08-15 | 2.3 | 2.36 | 2.29 | 2.34 | +1.3% | 509,324 | 118,665,322 |
| 2024-08-14 | 2.35 | 2.36 | 2.3 | 2.31 | -1.7% | 434,508 | 100,997,530 |
| 2024-08-13 | 2.36 | 2.37 | 2.32 | 2.35 | 0% | 428,168 | 100,373,740 |
| 2024-08-12 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 354,065 | 83,532,787 |
| 2024-08-09 | 2.38 | 2.41 | 2.37 | 2.37 | 0% | 427,523 | 102,144,515 |
| 2024-08-08 | 2.35 | 2.39 | 2.33 | 2.37 | +0.85% | 433,956 | 102,502,418 |
| 2024-08-07 | 2.36 | 2.38 | 2.33 | 2.35 | 0% | 351,428 | 82,793,261 |
| 2024-08-06 | 2.36 | 2.38 | 2.33 | 2.35 | +0.43% | 400,333 | 94,362,895 |
| 2024-08-05 | 2.38 | 2.43 | 2.33 | 2.34 | -2.5% | 543,740 | 129,491,075 |
| 2024-08-02 | 2.4 | 2.44 | 2.37 | 2.4 | -0.83% | 544,202 | 131,516,228 |
| 2024-08-01 | 2.42 | 2.45 | 2.39 | 2.42 | 0% | 489,954 | 118,556,441 |
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：