股票概览
2.74
-0.36%
-0.01
2.75
开盘价
2.78
最高价
2.73
最低价
252,722
成交量
数据更新至: 2024-08-30
技术指标
2.76
MA5 (5日均线)
2.72
MA10 (10日均线)
2.74
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 | 2.75 | 2.78 | 2.73 | 2.74 | -0.36% | 252,722 | 69,783,647 |
| 2024-08-29 | 2.74 | 2.77 | 2.74 | 2.75 | -0.36% | 133,165 | 36,656,494 |
| 2024-08-28 | 2.76 | 2.78 | 2.74 | 2.76 | -0.36% | 156,825 | 43,334,171 |
| 2024-08-27 | 2.78 | 2.79 | 2.74 | 2.77 | 0% | 199,830 | 55,218,822 |
| 2024-08-26 | 2.69 | 2.77 | 2.67 | 2.77 | +3.36% | 364,302 | 99,860,088 |
| 2024-08-23 | 2.66 | 2.69 | 2.64 | 2.68 | +1.52% | 245,401 | 65,344,348 |
| 2024-08-22 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 165,194 | 43,844,685 |
| 2024-08-21 | 2.68 | 2.69 | 2.66 | 2.67 | -0.74% | 124,332 | 33,269,520 |
| 2024-08-20 | 2.72 | 2.73 | 2.68 | 2.69 | -1.1% | 183,926 | 49,628,167 |
| 2024-08-19 | 2.72 | 2.75 | 2.72 | 2.72 | 0% | 147,496 | 40,356,928 |
| 2024-08-16 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 166,017 | 45,358,308 |
| 2024-08-15 | 2.73 | 2.77 | 2.72 | 2.75 | +0.73% | 169,705 | 46,577,114 |
| 2024-08-14 | 2.77 | 2.79 | 2.73 | 2.73 | -1.8% | 187,087 | 51,486,694 |
| 2024-08-13 | 2.77 | 2.81 | 2.75 | 2.78 | +0.72% | 216,318 | 60,204,060 |
| 2024-08-12 | 2.77 | 2.78 | 2.75 | 2.76 | -0.36% | 113,400 | 31,347,907 |
| 2024-08-09 | 2.77 | 2.8 | 2.77 | 2.77 | 0% | 131,647 | 36,635,521 |
| 2024-08-08 | 2.75 | 2.78 | 2.73 | 2.77 | +0.73% | 144,568 | 39,919,346 |
| 2024-08-07 | 2.77 | 2.77 | 2.74 | 2.75 | -0.72% | 110,207 | 30,374,580 |
| 2024-08-06 | 2.77 | 2.79 | 2.75 | 2.77 | 0% | 157,377 | 43,562,765 |
| 2024-08-05 | 2.78 | 2.81 | 2.75 | 2.77 | 0% | 198,171 | 55,128,819 |
| 2024-08-02 | 2.77 | 2.82 | 2.75 | 2.77 | 0% | 192,273 | 53,664,589 |
| 2024-08-01 | 2.8 | 2.82 | 2.77 | 2.77 | -0.72% | 162,710 | 45,446,951 |
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：