股票概览
2.23
+3.24%
+0.07
2.16
开盘价
2.28
最高价
2.16
最低价
155,172
成交量
数据更新至: 2024-08-30
技术指标
2.13
MA5 (5日均线)
2.23
MA10 (10日均线)
2.16
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 | 2.16 | 2.28 | 2.16 | 2.23 | +3.24% | 155,172 | 34,662,322 |
| 2024-08-29 | 2.11 | 2.18 | 2.05 | 2.16 | +0.47% | 140,956 | 29,873,126 |
| 2024-08-28 | 2.11 | 2.27 | 2.08 | 2.15 | +2.87% | 216,056 | 46,902,066 |
| 2024-08-27 | 2.03 | 2.11 | 2.01 | 2.09 | +3.47% | 154,291 | 31,783,314 |
| 2024-08-26 | 2.11 | 2.17 | 1.98 | 2.02 | -3.81% | 210,668 | 43,945,147 |
| 2024-08-23 | 2.35 | 2.37 | 2.09 | 2.1 | -14.63% | 308,912 | 68,518,731 |
| 2024-08-22 | 2.51 | 2.59 | 2.39 | 2.46 | -1.2% | 247,134 | 61,172,638 |
| 2024-08-21 | 2.34 | 2.56 | 2.33 | 2.49 | +5.96% | 272,529 | 67,525,684 |
| 2024-08-20 | 2.24 | 2.42 | 2.24 | 2.35 | +3.98% | 242,858 | 56,969,602 |
| 2024-08-19 | 2.25 | 2.31 | 2.17 | 2.26 | +3.67% | 182,689 | 40,990,634 |
| 2024-08-16 | 2.26 | 2.35 | 2.15 | 2.18 | -4.8% | 220,769 | 49,433,022 |
| 2024-08-15 | 2.17 | 2.4 | 2.08 | 2.29 | +5.05% | 363,910 | 80,752,019 |
| 2024-08-14 | 2.18 | 2.39 | 2.12 | 2.18 | -4.39% | 410,469 | 91,747,417 |
| 2024-08-13 | 2.37 | 2.64 | 2.19 | 2.28 | -8.06% | 569,884 | 137,920,908 |
| 2024-08-12 | 2.05 | 2.5 | 2.05 | 2.48 | +19.23% | 575,292 | 133,072,589 |
| 2024-08-09 | 2.01 | 2.29 | 2.01 | 2.08 | +8.33% | 351,755 | 74,865,631 |
| 2024-08-08 | 1.84 | 1.93 | 1.81 | 1.92 | +3.23% | 183,240 | 34,507,543 |
| 2024-08-07 | 1.88 | 1.93 | 1.84 | 1.86 | -1.06% | 117,157 | 21,963,598 |
| 2024-08-06 | 1.78 | 1.89 | 1.78 | 1.88 | +5.03% | 166,665 | 30,727,576 |
| 2024-08-05 | 1.74 | 1.89 | 1.73 | 1.79 | +2.87% | 240,744 | 43,751,587 |
| 2024-08-02 | 1.75 | 1.8 | 1.73 | 1.74 | -1.69% | 94,723 | 16,702,987 |
| 2024-08-01 | 1.73 | 1.8 | 1.72 | 1.77 | +2.31% | 89,244 | 15,756,767 |
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：