股票概览
2.55
+17.51%
+0.38
2.17
开盘价
2.6
最高价
2.16
最低价
1,072,515
成交量
数据更新至: 2024-08-30
技术指标
2.21
MA5 (5日均线)
2.25
MA10 (10日均线)
2.27
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 | 2.17 | 2.6 | 2.16 | 2.55 | +17.51% | 1,072,515 | 269,516,156 |
| 2024-08-29 | 2.14 | 2.2 | 2.1 | 2.17 | +3.33% | 155,761 | 33,792,542 |
| 2024-08-28 | 2.06 | 2.12 | 2.05 | 2.1 | +0.96% | 99,060 | 20,735,431 |
| 2024-08-27 | 2.15 | 2.16 | 2.06 | 2.08 | -2.8% | 118,952 | 24,966,107 |
| 2024-08-26 | 2.1 | 2.17 | 2.1 | 2.14 | -0.47% | 132,330 | 28,270,014 |
| 2024-08-23 | 2.24 | 2.27 | 2.15 | 2.15 | -4.44% | 170,045 | 36,970,927 |
| 2024-08-22 | 2.24 | 2.32 | 2.22 | 2.25 | 0% | 168,054 | 37,922,592 |
| 2024-08-21 | 2.33 | 2.34 | 2.25 | 2.25 | -3.85% | 244,625 | 55,727,862 |
| 2024-08-20 | 2.47 | 2.47 | 2.32 | 2.34 | -4.49% | 325,202 | 76,907,079 |
| 2024-08-19 | 2.32 | 2.53 | 2.3 | 2.45 | +4.26% | 422,819 | 102,789,429 |
| 2024-08-16 | 2.41 | 2.42 | 2.34 | 2.35 | -3.29% | 286,017 | 67,893,444 |
| 2024-08-15 | 2.3 | 2.44 | 2.29 | 2.43 | +4.29% | 473,260 | 113,327,474 |
| 2024-08-14 | 2.27 | 2.41 | 2.24 | 2.33 | +4.02% | 378,261 | 88,750,965 |
| 2024-08-13 | 2.22 | 2.27 | 2.16 | 2.24 | +0.9% | 162,485 | 36,006,591 |
| 2024-08-12 | 2.25 | 2.3 | 2.19 | 2.22 | -1.33% | 236,677 | 52,959,222 |
| 2024-08-09 | 2.35 | 2.48 | 2.25 | 2.25 | -3.85% | 385,174 | 90,787,131 |
| 2024-08-08 | 2.32 | 2.34 | 2.23 | 2.34 | +0.86% | 388,162 | 88,862,398 |
| 2024-08-07 | 2.35 | 2.4 | 2.2 | 2.32 | +0.43% | 570,218 | 130,464,920 |
| 2024-08-06 | 2.06 | 2.43 | 2.06 | 2.31 | +13.24% | 829,784 | 185,589,491 |
| 2024-08-05 | 2.14 | 2.15 | 2.04 | 2.04 | -5.99% | 289,373 | 60,719,843 |
| 2024-08-02 | 2.1 | 2.22 | 2.09 | 2.17 | +2.36% | 379,104 | 81,406,856 |
| 2024-08-01 | 2.08 | 2.13 | 2.07 | 2.12 | +0.95% | 229,945 | 48,349,024 |
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：