股票概览
2.55
+6.69%
+0.16
2.41
开盘价
2.63
最高价
2.4
最低价
414,659
成交量
数据更新至: 2024-08-30
技术指标
2.45
MA5 (5日均线)
2.49
MA10 (10日均线)
2.56
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 | 2.41 | 2.63 | 2.4 | 2.55 | +6.69% | 414,659 | 105,989,288 |
| 2024-08-29 | 2.38 | 2.41 | 2.35 | 2.39 | 0% | 87,681 | 20,945,407 |
| 2024-08-28 | 2.39 | 2.42 | 2.35 | 2.39 | -0.83% | 94,553 | 22,576,376 |
| 2024-08-27 | 2.47 | 2.51 | 2.41 | 2.41 | -3.21% | 122,785 | 29,925,655 |
| 2024-08-26 | 2.44 | 2.53 | 2.42 | 2.49 | +1.22% | 161,992 | 40,313,364 |
| 2024-08-23 | 2.54 | 2.56 | 2.44 | 2.46 | -4.28% | 261,866 | 65,036,148 |
| 2024-08-22 | 2.53 | 2.77 | 2.53 | 2.57 | +1.98% | 323,728 | 84,950,683 |
| 2024-08-21 | 2.51 | 2.54 | 2.49 | 2.52 | +0.4% | 65,998 | 16,623,651 |
| 2024-08-20 | 2.6 | 2.6 | 2.5 | 2.51 | -2.71% | 117,467 | 29,822,603 |
| 2024-08-19 | 2.61 | 2.62 | 2.57 | 2.58 | -1.53% | 122,061 | 31,586,843 |
| 2024-08-16 | 2.65 | 2.68 | 2.6 | 2.62 | -1.5% | 153,788 | 40,460,006 |
| 2024-08-15 | 2.57 | 2.66 | 2.55 | 2.66 | +2.7% | 164,645 | 43,120,037 |
| 2024-08-14 | 2.62 | 2.63 | 2.57 | 2.59 | -0.38% | 103,157 | 26,772,086 |
| 2024-08-13 | 2.59 | 2.61 | 2.54 | 2.6 | +0.39% | 124,062 | 32,018,058 |
| 2024-08-12 | 2.72 | 2.74 | 2.58 | 2.59 | -5.13% | 219,668 | 57,870,128 |
| 2024-08-09 | 2.65 | 2.81 | 2.64 | 2.73 | +2.63% | 344,717 | 94,853,294 |
| 2024-08-08 | 2.63 | 2.72 | 2.62 | 2.66 | +1.53% | 184,165 | 49,022,328 |
| 2024-08-07 | 2.64 | 2.64 | 2.6 | 2.62 | -0.76% | 108,037 | 28,312,146 |
| 2024-08-06 | 2.6 | 2.65 | 2.58 | 2.64 | +2.33% | 139,024 | 36,344,925 |
| 2024-08-05 | 2.62 | 2.68 | 2.58 | 2.58 | -1.53% | 171,941 | 45,320,249 |
| 2024-08-02 | 2.63 | 2.69 | 2.61 | 2.62 | -0.76% | 158,736 | 42,062,123 |
| 2024-08-01 | 2.64 | 2.69 | 2.61 | 2.64 | 0% | 140,787 | 37,127,900 |
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：