股票概览
2.6
0%
0
2.63
开盘价
2.66
最高价
2.58
最低价
171,749
成交量
数据更新至: 2024-08-30
技术指标
2.55
MA5 (5日均线)
2.49
MA10 (10日均线)
2.52
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 | 2.63 | 2.66 | 2.58 | 2.6 | 0% | 171,749 | 44,984,566 |
| 2024-08-29 | 2.55 | 2.62 | 2.52 | 2.6 | +0.78% | 116,382 | 29,986,814 |
| 2024-08-28 | 2.5 | 2.67 | 2.44 | 2.58 | +1.57% | 173,898 | 44,677,396 |
| 2024-08-27 | 2.4 | 2.64 | 2.38 | 2.54 | +4.96% | 167,575 | 41,967,497 |
| 2024-08-26 | 2.45 | 2.5 | 2.37 | 2.42 | -1.63% | 111,887 | 26,949,876 |
| 2024-08-23 | 2.49 | 2.61 | 2.44 | 2.46 | -2.77% | 172,511 | 43,458,859 |
| 2024-08-22 | 2.4 | 2.85 | 2.38 | 2.53 | +5.86% | 259,278 | 67,953,421 |
| 2024-08-21 | 2.35 | 2.4 | 2.31 | 2.39 | +0.84% | 62,055 | 14,548,041 |
| 2024-08-20 | 2.37 | 2.41 | 2.34 | 2.37 | +0.42% | 62,418 | 14,783,352 |
| 2024-08-19 | 2.38 | 2.41 | 2.35 | 2.36 | -1.26% | 61,829 | 14,733,309 |
| 2024-08-16 | 2.4 | 2.48 | 2.37 | 2.39 | -2.05% | 100,893 | 24,349,523 |
| 2024-08-15 | 2.48 | 2.48 | 2.37 | 2.44 | -1.61% | 98,451 | 23,931,089 |
| 2024-08-14 | 2.48 | 2.54 | 2.46 | 2.48 | -0.4% | 63,699 | 15,951,117 |
| 2024-08-13 | 2.45 | 2.53 | 2.4 | 2.49 | +1.63% | 68,209 | 16,874,833 |
| 2024-08-12 | 2.59 | 2.6 | 2.44 | 2.45 | -6.49% | 126,802 | 31,689,500 |
| 2024-08-09 | 2.69 | 2.74 | 2.6 | 2.62 | -3.32% | 131,593 | 35,005,759 |
| 2024-08-08 | 2.57 | 2.82 | 2.55 | 2.71 | +4.63% | 198,381 | 53,511,071 |
| 2024-08-07 | 2.65 | 2.65 | 2.56 | 2.59 | -2.63% | 126,910 | 32,961,935 |
| 2024-08-06 | 2.67 | 2.83 | 2.6 | 2.66 | -1.12% | 213,801 | 57,529,534 |
| 2024-08-05 | 2.55 | 2.87 | 2.53 | 2.69 | +3.07% | 298,902 | 81,037,764 |
| 2024-08-02 | 2.5 | 2.73 | 2.5 | 2.61 | +3.16% | 226,845 | 59,766,854 |
| 2024-08-01 | 2.46 | 2.61 | 2.44 | 2.53 | +2.43% | 156,502 | 39,677,531 |
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：