股票概览
2.27
+1.79%
+0.04
2.23
开盘价
2.3
最高价
2.22
最低价
215,085
成交量
数据更新至: 2024-08-30
技术指标
2.22
MA5 (5日均线)
2.22
MA10 (10日均线)
2.29
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 | 2.23 | 2.3 | 2.22 | 2.27 | +1.79% | 215,085 | 48,870,648 |
| 2024-08-29 | 2.2 | 2.24 | 2.17 | 2.23 | +0.9% | 184,262 | 40,605,760 |
| 2024-08-28 | 2.19 | 2.24 | 2.17 | 2.21 | +0.91% | 209,954 | 46,375,748 |
| 2024-08-27 | 2.19 | 2.21 | 2.16 | 2.19 | 0% | 140,724 | 30,716,289 |
| 2024-08-26 | 2.18 | 2.23 | 2.16 | 2.19 | 0% | 183,610 | 40,231,405 |
| 2024-08-23 | 2.17 | 2.19 | 2.15 | 2.19 | +0.92% | 167,303 | 36,247,429 |
| 2024-08-22 | 2.2 | 2.22 | 2.16 | 2.17 | -1.81% | 207,852 | 45,494,580 |
| 2024-08-21 | 2.24 | 2.25 | 2.19 | 2.21 | -1.78% | 203,547 | 45,083,263 |
| 2024-08-20 | 2.28 | 2.29 | 2.24 | 2.25 | -1.32% | 139,335 | 31,413,396 |
| 2024-08-19 | 2.3 | 2.31 | 2.27 | 2.28 | -0.87% | 106,392 | 24,356,629 |
| 2024-08-16 | 2.34 | 2.36 | 2.29 | 2.3 | -1.71% | 144,213 | 33,344,061 |
| 2024-08-15 | 2.26 | 2.35 | 2.26 | 2.34 | +3.54% | 268,402 | 62,181,886 |
| 2024-08-14 | 2.34 | 2.35 | 2.26 | 2.26 | -4.24% | 274,941 | 63,117,304 |
| 2024-08-13 | 2.32 | 2.38 | 2.32 | 2.36 | +1.29% | 146,475 | 34,343,377 |
| 2024-08-12 | 2.35 | 2.36 | 2.32 | 2.33 | -1.27% | 151,339 | 35,387,956 |
| 2024-08-09 | 2.39 | 2.4 | 2.36 | 2.36 | -1.26% | 134,954 | 32,041,966 |
| 2024-08-08 | 2.39 | 2.43 | 2.35 | 2.39 | +0.42% | 185,218 | 44,183,337 |
| 2024-08-07 | 2.4 | 2.42 | 2.37 | 2.38 | -1.24% | 143,826 | 34,471,961 |
| 2024-08-06 | 2.4 | 2.43 | 2.36 | 2.41 | +0.42% | 197,697 | 47,231,153 |
| 2024-08-05 | 2.45 | 2.48 | 2.4 | 2.4 | -2.44% | 212,735 | 51,818,898 |
| 2024-08-02 | 2.48 | 2.51 | 2.44 | 2.46 | -1.6% | 164,753 | 40,747,346 |
| 2024-08-01 | 2.51 | 2.55 | 2.48 | 2.5 | -0.4% | 219,063 | 54,774,886 |
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：