股票概览
2.96
+4.96%
+0.14
2.96
开盘价
2.96
最高价
2.9
最低价
417,502
成交量
数据更新至: 2024-08-30
技术指标
2.69
MA5 (5日均线)
2.42
MA10 (10日均线)
2.30
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 | 2.96 | 2.96 | 2.9 | 2.96 | +4.96% | 417,502 | 123,485,352 |
| 2024-08-29 | 2.7 | 2.82 | 2.66 | 2.82 | +4.83% | 614,277 | 170,878,467 |
| 2024-08-28 | 2.69 | 2.69 | 2.58 | 2.69 | +5.08% | 722,513 | 193,880,839 |
| 2024-08-27 | 2.56 | 2.56 | 2.56 | 2.56 | +4.92% | 23,923 | 6,124,163 |
| 2024-08-26 | 2.4 | 2.44 | 2.37 | 2.44 | +5.17% | 183,397 | 44,325,707 |
| 2024-08-23 | 2.24 | 2.32 | 2.21 | 2.32 | +4.98% | 972,685 | 222,436,856 |
| 2024-08-22 | 2.08 | 2.21 | 2.06 | 2.21 | +5.24% | 761,125 | 164,803,593 |
| 2024-08-21 | 2.06 | 2.11 | 2.01 | 2.1 | 0% | 789,565 | 162,931,471 |
| 2024-08-20 | 2.09 | 2.1 | 2.02 | 2.1 | +5% | 1,054,979 | 219,714,503 |
| 2024-08-19 | 2.02 | 2.05 | 2 | 2 | -5.21% | 843,963 | 169,457,604 |
| 2024-08-16 | 2.17 | 2.17 | 2.1 | 2.11 | +1.93% | 983,373 | 212,303,968 |
| 2024-08-15 | 2.12 | 2.13 | 2.07 | 2.07 | -5.05% | 772,086 | 160,763,583 |
| 2024-08-14 | 2.02 | 2.18 | 2.02 | 2.18 | +4.81% | 704,161 | 148,817,852 |
| 2024-08-13 | 2.02 | 2.11 | 1.95 | 2.08 | +2.46% | 605,780 | 123,758,950 |
| 2024-08-12 | 2.08 | 2.08 | 2.03 | 2.03 | -5.14% | 467,081 | 95,383,016 |
| 2024-08-09 | 2.15 | 2.25 | 2.11 | 2.14 | -3.6% | 1,009,138 | 216,603,448 |
| 2024-08-08 | 2.42 | 2.45 | 2.22 | 2.22 | -5.13% | 1,206,896 | 278,655,677 |
| 2024-08-07 | 2.26 | 2.34 | 2.23 | 2.34 | +4.93% | 498,945 | 115,145,807 |
| 2024-08-06 | 2.32 | 2.37 | 2.2 | 2.23 | -3.88% | 842,738 | 187,632,341 |
| 2024-08-05 | 2.43 | 2.48 | 2.31 | 2.32 | -4.53% | 1,278,361 | 304,508,982 |
| 2024-08-02 | 2.43 | 2.43 | 2.33 | 2.43 | +5.19% | 1,172,322 | 283,907,420 |
| 2024-08-01 | 2.2 | 2.31 | 2.2 | 2.31 | +5% | 795,918 | 179,538,715 |
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：