股票概览
3.02
+4.14%
+0.12
2.88
开盘价
3.04
最高价
2.88
最低价
313,607
成交量
数据更新至: 2024-08-30
技术指标
2.81
MA5 (5日均线)
2.85
MA10 (10日均线)
2.74
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 | 2.88 | 3.04 | 2.88 | 3.02 | +4.14% | 313,607 | 93,543,248 |
| 2024-08-29 | 2.8 | 2.93 | 2.76 | 2.9 | +0.35% | 357,506 | 102,149,522 |
| 2024-08-28 | 2.68 | 3.01 | 2.68 | 2.89 | +11.58% | 567,791 | 160,868,755 |
| 2024-08-27 | 2.64 | 2.68 | 2.57 | 2.59 | -3% | 171,360 | 44,828,441 |
| 2024-08-26 | 2.7 | 2.72 | 2.62 | 2.67 | +1.14% | 212,647 | 56,750,383 |
| 2024-08-23 | 2.6 | 2.69 | 2.57 | 2.64 | +0.76% | 232,440 | 61,270,617 |
| 2024-08-22 | 2.72 | 2.81 | 2.61 | 2.62 | -4.03% | 331,806 | 88,997,574 |
| 2024-08-21 | 2.9 | 2.93 | 2.71 | 2.73 | -7.14% | 472,236 | 130,901,470 |
| 2024-08-20 | 3.22 | 3.22 | 2.94 | 2.94 | -15.27% | 755,425 | 229,597,788 |
| 2024-08-19 | 3.46 | 3.47 | 3.4 | 3.47 | +20.07% | 316,151 | 109,664,763 |
| 2024-08-16 | 2.75 | 3.04 | 2.73 | 2.89 | +5.47% | 341,938 | 98,510,328 |
| 2024-08-15 | 2.61 | 2.79 | 2.58 | 2.74 | +3.79% | 154,989 | 42,028,282 |
| 2024-08-14 | 2.59 | 2.68 | 2.57 | 2.64 | +1.93% | 104,801 | 27,621,966 |
| 2024-08-13 | 2.53 | 2.59 | 2.48 | 2.59 | +1.57% | 68,887 | 17,496,675 |
| 2024-08-12 | 2.57 | 2.61 | 2.52 | 2.55 | -1.54% | 52,845 | 13,481,963 |
| 2024-08-09 | 2.6 | 2.65 | 2.57 | 2.59 | -0.38% | 53,477 | 13,958,076 |
| 2024-08-08 | 2.57 | 2.62 | 2.53 | 2.6 | +0.39% | 67,626 | 17,409,568 |
| 2024-08-07 | 2.6 | 2.65 | 2.58 | 2.59 | 0% | 62,955 | 16,476,440 |
| 2024-08-06 | 2.55 | 2.67 | 2.53 | 2.59 | +2.37% | 81,678 | 21,147,203 |
| 2024-08-05 | 2.56 | 2.65 | 2.52 | 2.53 | -3.07% | 82,137 | 21,310,878 |
| 2024-08-02 | 2.65 | 2.69 | 2.6 | 2.61 | -2.97% | 77,420 | 20,542,502 |
| 2024-08-01 | 2.63 | 2.74 | 2.63 | 2.69 | +2.28% | 105,229 | 28,353,530 |
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：