股票概览
2.3
+2.68%
+0.06
2.24
开盘价
2.32
最高价
2.23
最低价
76,767
成交量
数据更新至: 2024-08-30
技术指标
2.28
MA5 (5日均线)
2.30
MA10 (10日均线)
2.35
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 | 2.24 | 2.32 | 2.23 | 2.3 | +2.68% | 76,767 | 17,548,716 |
| 2024-08-29 | 2.27 | 2.28 | 2.23 | 2.24 | -1.75% | 64,099 | 14,446,534 |
| 2024-08-28 | 2.26 | 2.3 | 2.25 | 2.28 | +0.88% | 38,083 | 8,660,416 |
| 2024-08-27 | 2.3 | 2.3 | 2.26 | 2.26 | -1.74% | 28,805 | 6,552,718 |
| 2024-08-26 | 2.28 | 2.33 | 2.25 | 2.3 | +0.88% | 47,649 | 10,945,872 |
| 2024-08-23 | 2.28 | 2.29 | 2.23 | 2.28 | 0% | 53,911 | 12,203,297 |
| 2024-08-22 | 2.33 | 2.35 | 2.28 | 2.28 | -2.15% | 47,633 | 11,043,321 |
| 2024-08-21 | 2.32 | 2.34 | 2.3 | 2.33 | 0% | 33,914 | 7,862,635 |
| 2024-08-20 | 2.36 | 2.38 | 2.31 | 2.33 | -1.27% | 36,769 | 8,591,119 |
| 2024-08-19 | 2.37 | 2.39 | 2.34 | 2.36 | 0% | 38,979 | 9,209,621 |
| 2024-08-16 | 2.42 | 2.42 | 2.35 | 2.36 | -2.48% | 64,434 | 15,309,815 |
| 2024-08-15 | 2.38 | 2.42 | 2.36 | 2.42 | +1.26% | 64,637 | 15,518,865 |
| 2024-08-14 | 2.39 | 2.4 | 2.37 | 2.39 | -0.42% | 34,188 | 8,155,391 |
| 2024-08-13 | 2.39 | 2.44 | 2.35 | 2.4 | +0.84% | 62,728 | 14,983,912 |
| 2024-08-12 | 2.42 | 2.44 | 2.37 | 2.38 | -2.06% | 70,331 | 16,896,696 |
| 2024-08-09 | 2.43 | 2.52 | 2.42 | 2.43 | +0.41% | 97,843 | 24,193,778 |
| 2024-08-08 | 2.4 | 2.43 | 2.37 | 2.42 | +0.83% | 51,494 | 12,400,100 |
| 2024-08-07 | 2.41 | 2.43 | 2.4 | 2.4 | -0.41% | 43,395 | 10,477,666 |
| 2024-08-06 | 2.39 | 2.42 | 2.39 | 2.41 | +1.26% | 58,502 | 14,071,356 |
| 2024-08-05 | 2.4 | 2.44 | 2.36 | 2.38 | -1.24% | 67,550 | 16,221,034 |
| 2024-08-02 | 2.42 | 2.46 | 2.4 | 2.41 | -0.82% | 53,823 | 13,092,815 |
| 2024-08-01 | 2.41 | 2.45 | 2.41 | 2.43 | 0% | 55,380 | 13,427,997 |
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：