股票概览
3.06
+10.07%
+0.28
2.75
开盘价
3.06
最高价
2.73
最低价
152,857
成交量
数据更新至: 2024-08-30
技术指标
2.83
MA5 (5日均线)
2.85
MA10 (10日均线)
3.11
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 | 2.75 | 3.06 | 2.73 | 3.06 | +10.07% | 152,857 | 44,562,930 |
| 2024-08-29 | 2.79 | 2.81 | 2.67 | 2.78 | -0.71% | 130,891 | 35,969,160 |
| 2024-08-28 | 2.94 | 3 | 2.8 | 2.8 | +2.56% | 192,222 | 55,184,151 |
| 2024-08-27 | 2.76 | 2.82 | 2.72 | 2.73 | -2.15% | 78,862 | 21,705,400 |
| 2024-08-26 | 2.77 | 2.85 | 2.7 | 2.79 | +3.33% | 117,747 | 32,923,048 |
| 2024-08-23 | 2.77 | 2.82 | 2.66 | 2.7 | -4.59% | 149,034 | 40,658,869 |
| 2024-08-22 | 2.94 | 2.98 | 2.81 | 2.83 | -3.74% | 124,191 | 36,026,270 |
| 2024-08-21 | 2.89 | 3.03 | 2.88 | 2.94 | +0.68% | 129,958 | 38,228,220 |
| 2024-08-20 | 2.93 | 2.98 | 2.88 | 2.92 | -0.34% | 113,387 | 33,261,800 |
| 2024-08-19 | 3.02 | 3.06 | 2.9 | 2.93 | -2.98% | 189,304 | 55,719,765 |
| 2024-08-16 | 3.31 | 3.35 | 3.02 | 3.02 | -8.76% | 266,229 | 83,654,602 |
| 2024-08-15 | 3.29 | 3.46 | 3.28 | 3.31 | -0.9% | 200,837 | 67,585,442 |
| 2024-08-14 | 3.25 | 3.34 | 3.21 | 3.34 | +1.83% | 168,841 | 55,252,495 |
| 2024-08-13 | 3.2 | 3.31 | 3.12 | 3.28 | +1.55% | 169,156 | 54,651,557 |
| 2024-08-12 | 3.33 | 3.37 | 3.17 | 3.23 | -5% | 217,157 | 70,423,947 |
| 2024-08-09 | 3.4 | 3.54 | 3.28 | 3.4 | -5.56% | 334,973 | 113,566,851 |
| 2024-08-08 | 3.22 | 3.62 | 3.22 | 3.6 | +5.26% | 513,513 | 176,703,388 |
| 2024-08-07 | 3.61 | 3.76 | 3.39 | 3.42 | -9.28% | 631,135 | 224,722,870 |
| 2024-08-06 | 3.75 | 3.77 | 3.56 | 3.77 | +9.91% | 761,739 | 285,007,931 |
| 2024-08-05 | 3.26 | 3.43 | 3.23 | 3.43 | +9.94% | 202,411 | 68,400,680 |
| 2024-08-02 | 3.06 | 3.18 | 2.96 | 3.12 | +1.63% | 271,033 | 83,696,717 |
| 2024-08-01 | 3.08 | 3.12 | 3.05 | 3.07 | -1.6% | 172,786 | 53,153,879 |
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：