股票概览
2.22
+15.03%
+0.29
2.01
开盘价
2.32
最高价
2.01
最低价
4,777,540
成交量
数据更新至: 2024-08-30
技术指标
2.05
MA5 (5日均线)
2.30
MA10 (10日均线)
2.07
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 | 2.32 | 2.01 | 2.22 | +15.03% | 4,777,540 | 1,054,276,355 |
| 2024-08-29 | 1.93 | 1.96 | 1.88 | 1.93 | -1.53% | 1,950,069 | 375,185,564 |
| 2024-08-28 | 2.01 | 2.04 | 1.94 | 1.96 | -3.92% | 2,388,762 | 471,654,577 |
| 2024-08-27 | 2.1 | 2.2 | 2.03 | 2.04 | -3.77% | 2,872,716 | 606,284,007 |
| 2024-08-26 | 2.3 | 2.34 | 2.12 | 2.12 | -11.67% | 3,700,769 | 815,725,234 |
| 2024-08-23 | 2.29 | 2.44 | 2.12 | 2.4 | +4.35% | 4,860,303 | 1,099,591,868 |
| 2024-08-22 | 2.47 | 2.62 | 2.22 | 2.3 | -13.21% | 5,320,476 | 1,272,244,521 |
| 2024-08-21 | 2.72 | 2.92 | 2.58 | 2.65 | -9.86% | 6,373,771 | 1,747,315,759 |
| 2024-08-20 | 2.48 | 2.96 | 2.38 | 2.94 | +19.03% | 7,611,962 | 2,069,870,940 |
| 2024-08-19 | 2.18 | 2.47 | 2.14 | 2.47 | +19.9% | 4,213,673 | 1,010,232,309 |
| 2024-08-16 | 2.12 | 2.18 | 2.02 | 2.06 | -7.62% | 2,449,763 | 510,823,202 |
| 2024-08-15 | 1.9 | 2.29 | 1.88 | 2.23 | +13.78% | 3,045,395 | 645,161,713 |
| 2024-08-14 | 1.72 | 2.06 | 1.72 | 1.96 | +13.95% | 2,344,270 | 453,714,310 |
| 2024-08-13 | 1.73 | 1.75 | 1.69 | 1.72 | 0% | 337,775 | 57,853,996 |
| 2024-08-12 | 1.7 | 1.79 | 1.68 | 1.72 | -1.15% | 527,759 | 90,915,344 |
| 2024-08-09 | 1.75 | 1.77 | 1.72 | 1.74 | -1.69% | 540,313 | 94,318,269 |
| 2024-08-08 | 1.7 | 1.86 | 1.67 | 1.77 | +3.51% | 844,215 | 148,764,850 |
| 2024-08-07 | 1.72 | 1.72 | 1.68 | 1.71 | -0.58% | 334,985 | 56,913,181 |
| 2024-08-06 | 1.67 | 1.73 | 1.67 | 1.72 | +3.61% | 512,613 | 87,354,238 |
| 2024-08-05 | 1.66 | 1.75 | 1.65 | 1.66 | 0% | 531,644 | 90,200,448 |
| 2024-08-02 | 1.66 | 1.7 | 1.65 | 1.66 | -0.6% | 286,187 | 48,026,257 |
| 2024-08-01 | 1.67 | 1.69 | 1.65 | 1.67 | -0.6% | 281,364 | 46,985,086 |
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：