股票概览
2.7
+2.66%
+0.07
2.6
开盘价
2.76
最高价
2.6
最低价
504,656
成交量
数据更新至: 2024-08-30
技术指标
2.56
MA5 (5日均线)
2.52
MA10 (10日均线)
2.61
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 | 2.6 | 2.76 | 2.6 | 2.7 | +2.66% | 504,656 | 136,020,601 |
| 2024-08-29 | 2.57 | 2.65 | 2.52 | 2.63 | +1.54% | 474,431 | 123,259,984 |
| 2024-08-28 | 2.45 | 2.7 | 2.41 | 2.59 | +4.86% | 568,809 | 146,666,028 |
| 2024-08-27 | 2.45 | 2.48 | 2.41 | 2.47 | +2.07% | 217,882 | 53,315,301 |
| 2024-08-26 | 2.42 | 2.44 | 2.38 | 2.42 | -0.82% | 173,380 | 41,855,575 |
| 2024-08-23 | 2.41 | 2.49 | 2.4 | 2.44 | +0.83% | 171,475 | 42,010,490 |
| 2024-08-22 | 2.52 | 2.52 | 2.42 | 2.42 | -4.35% | 276,135 | 68,323,144 |
| 2024-08-21 | 2.47 | 2.6 | 2.45 | 2.53 | +2.02% | 322,150 | 81,631,805 |
| 2024-08-20 | 2.52 | 2.52 | 2.44 | 2.48 | -1.2% | 230,626 | 56,833,986 |
| 2024-08-19 | 2.47 | 2.57 | 2.45 | 2.51 | 0% | 271,164 | 68,142,647 |
| 2024-08-16 | 2.56 | 2.61 | 2.51 | 2.51 | -1.95% | 341,855 | 87,312,248 |
| 2024-08-15 | 2.51 | 2.58 | 2.47 | 2.56 | +1.59% | 303,714 | 76,834,166 |
| 2024-08-14 | 2.54 | 2.56 | 2.51 | 2.52 | -0.79% | 242,489 | 61,393,398 |
| 2024-08-13 | 2.55 | 2.6 | 2.5 | 2.54 | -0.39% | 315,007 | 80,095,442 |
| 2024-08-12 | 2.56 | 2.64 | 2.51 | 2.55 | -3.04% | 462,660 | 118,544,381 |
| 2024-08-09 | 2.76 | 2.77 | 2.61 | 2.63 | -4.01% | 560,109 | 149,976,295 |
| 2024-08-08 | 2.7 | 2.8 | 2.62 | 2.74 | -6.8% | 955,506 | 260,373,033 |
| 2024-08-07 | 3 | 3.21 | 2.91 | 2.94 | -4.55% | 1,319,949 | 401,730,767 |
| 2024-08-06 | 2.88 | 3.2 | 2.71 | 3.08 | +6.21% | 1,564,134 | 463,401,313 |
| 2024-08-05 | 2.82 | 3.13 | 2.82 | 2.9 | +5.84% | 1,309,174 | 390,122,019 |
| 2024-08-02 | 2.67 | 2.85 | 2.63 | 2.74 | +1.48% | 614,281 | 169,825,582 |
| 2024-08-01 | 2.6 | 2.73 | 2.55 | 2.7 | +3.05% | 600,868 | 158,555,139 |
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：