股票概览
2.03
+1%
+0.02
2.01
开盘价
2.06
最高价
2
最低价
246,203
成交量
数据更新至: 2024-08-30
技术指标
2.03
MA5 (5日均线)
2.05
MA10 (10日均线)
2.09
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 | 2.01 | 2.06 | 2 | 2.03 | +1% | 246,203 | 50,052,933 |
| 2024-08-29 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 123,815 | 24,945,624 |
| 2024-08-28 | 2.02 | 2.03 | 2.01 | 2.02 | -0.49% | 137,895 | 27,847,493 |
| 2024-08-27 | 2.06 | 2.07 | 2.01 | 2.03 | -1.93% | 159,244 | 32,373,757 |
| 2024-08-26 | 2.02 | 2.07 | 2.02 | 2.07 | +1.97% | 225,990 | 46,440,460 |
| 2024-08-23 | 2.03 | 2.04 | 2 | 2.03 | -0.49% | 201,800 | 40,742,171 |
| 2024-08-22 | 2.07 | 2.09 | 2.03 | 2.04 | -1.45% | 193,096 | 39,670,467 |
| 2024-08-21 | 2.08 | 2.09 | 2.07 | 2.07 | -0.96% | 128,281 | 26,639,652 |
| 2024-08-20 | 2.12 | 2.13 | 2.08 | 2.09 | -1.42% | 284,354 | 59,741,593 |
| 2024-08-19 | 2.12 | 2.14 | 2.11 | 2.12 | 0% | 151,676 | 32,244,193 |
| 2024-08-16 | 2.15 | 2.18 | 2.12 | 2.12 | -1.4% | 237,004 | 50,772,913 |
| 2024-08-15 | 2.12 | 2.16 | 2.11 | 2.15 | +1.42% | 175,124 | 37,455,906 |
| 2024-08-14 | 2.14 | 2.15 | 2.12 | 2.12 | -0.93% | 154,693 | 33,022,098 |
| 2024-08-13 | 2.13 | 2.15 | 2.12 | 2.14 | +0.47% | 137,949 | 29,485,086 |
| 2024-08-12 | 2.15 | 2.16 | 2.12 | 2.13 | -1.39% | 181,956 | 38,865,653 |
| 2024-08-09 | 2.15 | 2.18 | 2.15 | 2.16 | +0.47% | 163,284 | 35,272,453 |
| 2024-08-08 | 2.12 | 2.16 | 2.12 | 2.15 | +0.94% | 252,978 | 54,253,465 |
| 2024-08-07 | 2.14 | 2.14 | 2.12 | 2.13 | -0.47% | 190,938 | 40,637,289 |
| 2024-08-06 | 2.13 | 2.15 | 2.11 | 2.14 | +0.94% | 208,589 | 44,436,211 |
| 2024-08-05 | 2.14 | 2.18 | 2.12 | 2.12 | -1.4% | 340,596 | 73,227,999 |
| 2024-08-02 | 2.16 | 2.19 | 2.14 | 2.15 | -0.92% | 227,700 | 49,354,438 |
| 2024-08-01 | 2.19 | 2.21 | 2.15 | 2.17 | -0.46% | 245,999 | 53,465,733 |
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：