股票概览
2.54
+1.2%
+0.03
2.51
开盘价
2.57
最高价
2.5
最低价
104,976
成交量
数据更新至: 2024-08-30
技术指标
2.51
MA5 (5日均线)
2.51
MA10 (10日均线)
2.53
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 | 2.51 | 2.57 | 2.5 | 2.54 | +1.2% | 104,976 | 26,673,435 |
| 2024-08-29 | 2.49 | 2.52 | 2.47 | 2.51 | +0.8% | 55,612 | 13,892,453 |
| 2024-08-28 | 2.46 | 2.53 | 2.45 | 2.49 | +0.81% | 68,907 | 17,259,090 |
| 2024-08-27 | 2.55 | 2.55 | 2.46 | 2.47 | -3.14% | 101,692 | 25,414,454 |
| 2024-08-26 | 2.46 | 2.55 | 2.45 | 2.55 | +4.08% | 134,070 | 33,807,608 |
| 2024-08-23 | 2.46 | 2.47 | 2.42 | 2.45 | -0.41% | 54,931 | 13,406,928 |
| 2024-08-22 | 2.52 | 2.53 | 2.45 | 2.46 | -2.38% | 64,330 | 15,959,741 |
| 2024-08-21 | 2.52 | 2.54 | 2.5 | 2.52 | 0% | 47,505 | 11,969,131 |
| 2024-08-20 | 2.56 | 2.57 | 2.51 | 2.52 | -1.95% | 54,788 | 13,890,294 |
| 2024-08-19 | 2.54 | 2.59 | 2.54 | 2.57 | +0.78% | 65,291 | 16,780,014 |
| 2024-08-16 | 2.59 | 2.61 | 2.54 | 2.55 | -0.39% | 59,658 | 15,336,354 |
| 2024-08-15 | 2.53 | 2.57 | 2.5 | 2.56 | +1.19% | 58,493 | 14,883,174 |
| 2024-08-14 | 2.57 | 2.57 | 2.53 | 2.53 | -1.56% | 41,733 | 10,626,795 |
| 2024-08-13 | 2.56 | 2.57 | 2.54 | 2.57 | +0.39% | 56,083 | 14,344,790 |
| 2024-08-12 | 2.57 | 2.59 | 2.54 | 2.56 | -0.39% | 51,704 | 13,239,450 |
| 2024-08-09 | 2.59 | 2.62 | 2.57 | 2.57 | -0.39% | 87,977 | 22,851,640 |
| 2024-08-08 | 2.58 | 2.59 | 2.54 | 2.58 | 0% | 59,289 | 15,251,994 |
| 2024-08-07 | 2.56 | 2.6 | 2.55 | 2.58 | +0.39% | 58,939 | 15,200,515 |
| 2024-08-06 | 2.55 | 2.58 | 2.53 | 2.57 | +1.58% | 66,357 | 16,975,041 |
| 2024-08-05 | 2.57 | 2.6 | 2.53 | 2.53 | -1.94% | 83,735 | 21,498,733 |
| 2024-08-02 | 2.58 | 2.61 | 2.54 | 2.58 | -0.77% | 88,605 | 22,902,002 |
| 2024-08-01 | 2.62 | 2.64 | 2.57 | 2.6 | -0.38% | 88,434 | 23,018,197 |
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：