股票概览
2.7
+1.89%
+0.05
2.65
开盘价
2.73
最高价
2.64
最低价
78,943
成交量
数据更新至: 2024-08-30
技术指标
2.65
MA5 (5日均线)
2.67
MA10 (10日均线)
2.73
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 | 2.65 | 2.73 | 2.64 | 2.7 | +1.89% | 78,943 | 21,269,864 |
| 2024-08-29 | 2.66 | 2.66 | 2.61 | 2.65 | +0.38% | 59,656 | 15,770,337 |
| 2024-08-28 | 2.61 | 2.68 | 2.61 | 2.64 | +0.76% | 47,470 | 12,555,919 |
| 2024-08-27 | 2.66 | 2.68 | 2.61 | 2.62 | -1.5% | 43,779 | 11,532,401 |
| 2024-08-26 | 2.62 | 2.68 | 2.61 | 2.66 | +1.14% | 54,074 | 14,330,382 |
| 2024-08-23 | 2.64 | 2.65 | 2.6 | 2.63 | -0.38% | 48,198 | 12,625,261 |
| 2024-08-22 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 47,032 | 12,497,042 |
| 2024-08-21 | 2.71 | 2.72 | 2.66 | 2.67 | -1.11% | 62,840 | 16,849,916 |
| 2024-08-20 | 2.78 | 2.78 | 2.68 | 2.7 | -2.53% | 55,463 | 15,092,026 |
| 2024-08-19 | 2.79 | 2.81 | 2.76 | 2.77 | -0.72% | 41,583 | 11,573,400 |
| 2024-08-16 | 2.79 | 2.81 | 2.78 | 2.79 | 0% | 42,615 | 11,915,246 |
| 2024-08-15 | 2.76 | 2.82 | 2.74 | 2.79 | +0.36% | 46,359 | 12,904,536 |
| 2024-08-14 | 2.82 | 2.82 | 2.77 | 2.78 | -0.71% | 45,326 | 12,627,714 |
| 2024-08-13 | 2.78 | 2.82 | 2.74 | 2.8 | +1.08% | 52,299 | 14,585,851 |
| 2024-08-12 | 2.82 | 2.83 | 2.76 | 2.77 | -1.42% | 41,864 | 11,677,721 |
| 2024-08-09 | 2.84 | 2.86 | 2.8 | 2.81 | -1.06% | 42,820 | 12,116,538 |
| 2024-08-08 | 2.8 | 2.84 | 2.78 | 2.84 | +1.43% | 43,789 | 12,319,046 |
| 2024-08-07 | 2.81 | 2.83 | 2.78 | 2.8 | -0.36% | 41,526 | 11,664,613 |
| 2024-08-06 | 2.76 | 2.81 | 2.75 | 2.81 | +1.81% | 53,545 | 14,923,749 |
| 2024-08-05 | 2.81 | 2.84 | 2.76 | 2.76 | -2.13% | 53,257 | 14,930,963 |
| 2024-08-02 | 2.87 | 2.87 | 2.81 | 2.82 | -0.7% | 51,085 | 14,487,324 |
| 2024-08-01 | 2.83 | 2.88 | 2.82 | 2.84 | +0.35% | 79,617 | 22,689,768 |
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：