股票概览
2.4
+0.42%
+0.01
2.42
开盘价
2.45
最高价
2.37
最低价
79,562
成交量
数据更新至: 2024-08-30
技术指标
2.41
MA5 (5日均线)
2.44
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 | 2.42 | 2.45 | 2.37 | 2.4 | +0.42% | 79,562 | 19,239,378 |
| 2024-08-29 | 2.37 | 2.42 | 2.34 | 2.39 | +0.84% | 80,832 | 19,244,047 |
| 2024-08-28 | 2.42 | 2.43 | 2.36 | 2.37 | -2.47% | 91,930 | 22,042,387 |
| 2024-08-27 | 2.45 | 2.46 | 2.39 | 2.43 | -0.41% | 68,617 | 16,588,811 |
| 2024-08-26 | 2.45 | 2.5 | 2.42 | 2.44 | 0% | 61,229 | 15,034,419 |
| 2024-08-23 | 2.39 | 2.47 | 2.39 | 2.44 | 0% | 72,184 | 17,589,121 |
| 2024-08-22 | 2.51 | 2.51 | 2.43 | 2.44 | -1.21% | 47,934 | 11,813,354 |
| 2024-08-21 | 2.5 | 2.5 | 2.45 | 2.47 | -1.2% | 49,901 | 12,325,171 |
| 2024-08-20 | 2.54 | 2.56 | 2.48 | 2.5 | -1.57% | 69,622 | 17,460,417 |
| 2024-08-19 | 2.55 | 2.62 | 2.53 | 2.54 | -0.78% | 89,716 | 23,055,186 |
| 2024-08-16 | 2.62 | 2.62 | 2.55 | 2.56 | -1.54% | 53,956 | 13,879,719 |
| 2024-08-15 | 2.6 | 2.65 | 2.56 | 2.6 | +0.78% | 54,148 | 14,128,543 |
| 2024-08-14 | 2.66 | 2.68 | 2.58 | 2.58 | -2.64% | 51,578 | 13,440,559 |
| 2024-08-13 | 2.6 | 2.66 | 2.57 | 2.65 | +2.32% | 51,694 | 13,587,758 |
| 2024-08-12 | 2.64 | 2.66 | 2.58 | 2.59 | -1.89% | 47,615 | 12,403,692 |
| 2024-08-09 | 2.67 | 2.72 | 2.64 | 2.64 | -0.75% | 54,100 | 14,494,434 |
| 2024-08-08 | 2.61 | 2.68 | 2.61 | 2.66 | +1.53% | 52,749 | 13,957,174 |
| 2024-08-07 | 2.64 | 2.67 | 2.61 | 2.62 | -1.13% | 41,547 | 10,921,419 |
| 2024-08-06 | 2.62 | 2.66 | 2.59 | 2.65 | +1.53% | 56,912 | 14,978,483 |
| 2024-08-05 | 2.65 | 2.68 | 2.6 | 2.61 | -0.76% | 54,610 | 14,423,512 |
| 2024-08-02 | 2.65 | 2.68 | 2.63 | 2.63 | -1.13% | 48,604 | 12,900,457 |
| 2024-08-01 | 2.7 | 2.73 | 2.65 | 2.66 | 0% | 65,856 | 17,642,176 |
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：