股票概览
2.58
+3.2%
+0.08
2.5
开盘价
2.63
最高价
2.49
最低价
112,015
成交量
数据更新至: 2024-08-30
技术指标
2.50
MA5 (5日均线)
2.52
MA10 (10日均线)
2.62
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 | 2.5 | 2.63 | 2.49 | 2.58 | +3.2% | 112,015 | 28,813,944 |
| 2024-08-29 | 2.47 | 2.51 | 2.4 | 2.5 | +1.21% | 99,838 | 24,567,475 |
| 2024-08-28 | 2.43 | 2.51 | 2.4 | 2.47 | +1.23% | 74,606 | 18,360,969 |
| 2024-08-27 | 2.49 | 2.53 | 2.43 | 2.44 | -2.4% | 95,181 | 23,561,542 |
| 2024-08-26 | 2.45 | 2.54 | 2.43 | 2.5 | +2.04% | 122,652 | 30,662,436 |
| 2024-08-23 | 2.51 | 2.51 | 2.44 | 2.45 | -2.78% | 89,519 | 22,102,030 |
| 2024-08-22 | 2.56 | 2.58 | 2.5 | 2.52 | -1.18% | 68,623 | 17,413,149 |
| 2024-08-21 | 2.59 | 2.59 | 2.53 | 2.55 | -0.78% | 66,678 | 17,058,349 |
| 2024-08-20 | 2.67 | 2.67 | 2.55 | 2.57 | -3.38% | 91,391 | 23,742,517 |
| 2024-08-19 | 2.64 | 2.69 | 2.57 | 2.66 | +1.53% | 100,240 | 26,404,452 |
| 2024-08-16 | 2.71 | 2.73 | 2.61 | 2.62 | -3.32% | 105,264 | 27,987,353 |
| 2024-08-15 | 2.66 | 2.72 | 2.61 | 2.71 | +1.88% | 116,248 | 31,087,551 |
| 2024-08-14 | 2.71 | 2.72 | 2.65 | 2.66 | -0.75% | 61,808 | 16,603,933 |
| 2024-08-13 | 2.67 | 2.69 | 2.6 | 2.68 | +0.37% | 90,373 | 23,971,354 |
| 2024-08-12 | 2.76 | 2.76 | 2.65 | 2.67 | -3.26% | 99,326 | 26,790,415 |
| 2024-08-09 | 2.78 | 2.82 | 2.75 | 2.76 | -0.72% | 87,892 | 24,414,229 |
| 2024-08-08 | 2.76 | 2.79 | 2.71 | 2.78 | +1.83% | 94,885 | 26,111,217 |
| 2024-08-07 | 2.76 | 2.78 | 2.72 | 2.73 | -0.36% | 80,938 | 22,212,409 |
| 2024-08-06 | 2.74 | 2.76 | 2.69 | 2.74 | +1.11% | 76,594 | 20,881,506 |
| 2024-08-05 | 2.75 | 2.82 | 2.7 | 2.71 | -2.17% | 109,288 | 30,098,973 |
| 2024-08-02 | 2.77 | 2.8 | 2.75 | 2.77 | -0.36% | 68,592 | 19,058,790 |
| 2024-08-01 | 2.78 | 2.82 | 2.77 | 2.78 | -0.71% | 72,919 | 20,324,065 |
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：