股票概览
2.64
+2.33%
+0.06
2.57
开盘价
2.68
最高价
2.56
最低价
236,379
成交量
数据更新至: 2024-08-30
技术指标
2.58
MA5 (5日均线)
2.58
MA10 (10日均线)
2.60
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 | 2.57 | 2.68 | 2.56 | 2.64 | +2.33% | 236,379 | 62,334,502 |
| 2024-08-29 | 2.52 | 2.66 | 2.49 | 2.58 | +1.57% | 233,009 | 59,653,948 |
| 2024-08-28 | 2.55 | 2.59 | 2.5 | 2.54 | +0.79% | 161,833 | 41,389,707 |
| 2024-08-27 | 2.61 | 2.64 | 2.49 | 2.52 | -4.55% | 207,619 | 52,802,281 |
| 2024-08-26 | 2.53 | 2.67 | 2.53 | 2.64 | +4.35% | 255,790 | 66,788,984 |
| 2024-08-23 | 2.54 | 2.55 | 2.47 | 2.53 | +0.8% | 147,823 | 37,042,195 |
| 2024-08-22 | 2.57 | 2.58 | 2.5 | 2.51 | -2.33% | 125,779 | 31,948,212 |
| 2024-08-21 | 2.6 | 2.62 | 2.55 | 2.57 | -2.28% | 161,429 | 41,655,896 |
| 2024-08-20 | 2.68 | 2.72 | 2.61 | 2.63 | -1.5% | 195,820 | 52,088,625 |
| 2024-08-19 | 2.69 | 2.73 | 2.63 | 2.67 | -0.74% | 187,906 | 50,346,879 |
| 2024-08-16 | 2.7 | 2.75 | 2.64 | 2.69 | -0.74% | 293,274 | 78,809,236 |
| 2024-08-15 | 2.67 | 2.76 | 2.63 | 2.71 | +1.88% | 369,475 | 99,802,380 |
| 2024-08-14 | 2.6 | 2.75 | 2.58 | 2.66 | +1.14% | 432,327 | 116,306,324 |
| 2024-08-13 | 2.49 | 2.66 | 2.47 | 2.63 | +5.62% | 353,995 | 90,935,964 |
| 2024-08-12 | 2.55 | 2.55 | 2.48 | 2.49 | -2.73% | 153,536 | 38,424,983 |
| 2024-08-09 | 2.58 | 2.63 | 2.56 | 2.56 | -0.39% | 124,899 | 32,300,091 |
| 2024-08-08 | 2.61 | 2.63 | 2.54 | 2.57 | -2.28% | 198,536 | 51,095,140 |
| 2024-08-07 | 2.63 | 2.66 | 2.61 | 2.63 | -0.38% | 175,693 | 46,407,762 |
| 2024-08-06 | 2.63 | 2.68 | 2.59 | 2.64 | +1.15% | 265,502 | 69,609,797 |
| 2024-08-05 | 2.68 | 2.8 | 2.61 | 2.61 | -4.4% | 425,622 | 114,770,706 |
| 2024-08-02 | 2.64 | 2.92 | 2.62 | 2.73 | +1.87% | 598,101 | 166,103,728 |
| 2024-08-01 | 2.67 | 2.71 | 2.64 | 2.68 | +1.13% | 298,270 | 79,857,675 |
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：