股票概览
2.73
+1.11%
+0.03
2.7
开盘价
2.78
最高价
2.68
最低价
124,994
成交量
数据更新至: 2024-08-30
技术指标
2.67
MA5 (5日均线)
2.68
MA10 (10日均线)
2.78
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 | 2.7 | 2.78 | 2.68 | 2.73 | +1.11% | 124,994 | 34,220,949 |
| 2024-08-29 | 2.66 | 2.75 | 2.64 | 2.7 | +2.27% | 106,411 | 28,712,844 |
| 2024-08-28 | 2.63 | 2.68 | 2.6 | 2.64 | +1.54% | 81,942 | 21,737,935 |
| 2024-08-27 | 2.67 | 2.71 | 2.59 | 2.6 | -2.99% | 113,479 | 30,077,303 |
| 2024-08-26 | 2.63 | 2.7 | 2.6 | 2.68 | +0.75% | 73,343 | 19,573,732 |
| 2024-08-23 | 2.69 | 2.73 | 2.63 | 2.66 | -0.37% | 165,283 | 44,232,224 |
| 2024-08-22 | 2.7 | 2.74 | 2.67 | 2.67 | -0.37% | 76,170 | 20,514,924 |
| 2024-08-21 | 2.69 | 2.71 | 2.59 | 2.68 | -0.74% | 138,893 | 37,055,829 |
| 2024-08-20 | 2.73 | 2.76 | 2.66 | 2.7 | -0.74% | 120,245 | 32,474,786 |
| 2024-08-19 | 2.73 | 2.76 | 2.69 | 2.72 | -1.09% | 101,879 | 27,750,102 |
| 2024-08-16 | 2.85 | 2.86 | 2.74 | 2.75 | -4.18% | 157,259 | 43,917,374 |
| 2024-08-15 | 2.85 | 2.92 | 2.78 | 2.87 | -1.03% | 177,985 | 50,635,027 |
| 2024-08-14 | 2.89 | 2.95 | 2.85 | 2.9 | +0.69% | 174,376 | 50,692,503 |
| 2024-08-13 | 2.86 | 2.9 | 2.81 | 2.88 | +0.35% | 163,045 | 46,598,526 |
| 2024-08-12 | 2.81 | 2.9 | 2.75 | 2.87 | +1.06% | 192,629 | 54,540,694 |
| 2024-08-09 | 2.9 | 2.92 | 2.8 | 2.84 | -1.05% | 177,855 | 50,669,631 |
| 2024-08-08 | 2.89 | 2.93 | 2.79 | 2.87 | -0.69% | 221,947 | 63,338,029 |
| 2024-08-07 | 2.9 | 2.99 | 2.82 | 2.89 | -2.36% | 245,182 | 70,899,072 |
| 2024-08-06 | 3.03 | 3.05 | 2.88 | 2.96 | -3.9% | 377,016 | 110,448,129 |
| 2024-08-05 | 3.26 | 3.37 | 3.03 | 3.08 | -5.52% | 640,916 | 205,179,744 |
| 2024-08-02 | 2.94 | 3.26 | 2.92 | 3.26 | +10.14% | 436,555 | 134,692,871 |
| 2024-08-01 | 2.95 | 3.03 | 2.9 | 2.96 | -0.67% | 399,466 | 117,940,977 |
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：