股票概览
2.74
+20.18%
+0.46
2.25
开盘价
2.74
最高价
2.25
最低价
1,987,635
成交量
数据更新至: 2024-08-30
技术指标
2.38
MA5 (5日均线)
2.42
MA10 (10日均线)
2.42
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 | 2.25 | 2.74 | 2.25 | 2.74 | +20.18% | 1,987,635 | 515,126,707 |
| 2024-08-29 | 2.26 | 2.3 | 2.23 | 2.28 | 0% | 207,790 | 47,154,873 |
| 2024-08-28 | 2.25 | 2.3 | 2.21 | 2.28 | +0.88% | 244,255 | 55,098,346 |
| 2024-08-27 | 2.34 | 2.38 | 2.25 | 2.26 | -3.83% | 303,514 | 70,091,442 |
| 2024-08-26 | 2.36 | 2.37 | 2.3 | 2.35 | -0.42% | 227,023 | 53,115,792 |
| 2024-08-23 | 2.34 | 2.38 | 2.28 | 2.36 | 0% | 308,328 | 71,993,527 |
| 2024-08-22 | 2.44 | 2.48 | 2.34 | 2.36 | -4.07% | 413,901 | 98,811,520 |
| 2024-08-21 | 2.54 | 2.59 | 2.45 | 2.46 | -3.53% | 575,227 | 143,678,330 |
| 2024-08-20 | 2.52 | 2.62 | 2.47 | 2.55 | -1.16% | 732,091 | 185,651,655 |
| 2024-08-19 | 2.48 | 2.65 | 2.48 | 2.58 | +2.79% | 875,311 | 224,725,605 |
| 2024-08-16 | 2.54 | 2.61 | 2.49 | 2.51 | -3.09% | 863,532 | 218,521,006 |
| 2024-08-15 | 2.39 | 2.69 | 2.37 | 2.59 | +7.47% | 1,154,177 | 293,305,962 |
| 2024-08-14 | 2.32 | 2.48 | 2.3 | 2.41 | +4.33% | 644,920 | 154,425,715 |
| 2024-08-13 | 2.29 | 2.32 | 2.25 | 2.31 | +1.32% | 164,593 | 37,666,670 |
| 2024-08-12 | 2.34 | 2.36 | 2.27 | 2.28 | -3.39% | 248,625 | 57,387,166 |
| 2024-08-09 | 2.41 | 2.43 | 2.35 | 2.36 | -2.48% | 283,650 | 67,421,301 |
| 2024-08-08 | 2.37 | 2.45 | 2.34 | 2.42 | +0.83% | 404,723 | 96,744,940 |
| 2024-08-07 | 2.44 | 2.46 | 2.38 | 2.4 | -2.83% | 459,261 | 110,433,897 |
| 2024-08-06 | 2.37 | 2.52 | 2.36 | 2.47 | +3.35% | 710,455 | 173,189,645 |
| 2024-08-05 | 2.32 | 2.47 | 2.31 | 2.39 | +2.14% | 653,097 | 157,499,636 |
| 2024-08-02 | 2.35 | 2.4 | 2.33 | 2.34 | -1.68% | 284,776 | 67,231,018 |
| 2024-08-01 | 2.42 | 2.43 | 2.36 | 2.38 | -1.65% | 290,651 | 69,351,611 |
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：