股票概览
2.91
+2.83%
+0.08
2.81
开盘价
2.92
最高价
2.79
最低价
98,224
成交量
数据更新至: 2024-08-30
技术指标
2.86
MA5 (5日均线)
2.85
MA10 (10日均线)
2.89
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 | 2.81 | 2.92 | 2.79 | 2.91 | +2.83% | 98,224 | 28,178,884 |
| 2024-08-29 | 2.85 | 2.86 | 2.76 | 2.83 | -1.05% | 110,001 | 30,757,847 |
| 2024-08-28 | 2.85 | 2.88 | 2.75 | 2.86 | -1.38% | 129,502 | 36,578,963 |
| 2024-08-27 | 2.79 | 2.98 | 2.76 | 2.9 | +3.94% | 93,426 | 26,717,537 |
| 2024-08-26 | 2.74 | 2.81 | 2.73 | 2.79 | +1.82% | 27,572 | 7,675,027 |
| 2024-08-23 | 2.82 | 2.82 | 2.73 | 2.74 | -2.84% | 38,520 | 10,650,140 |
| 2024-08-22 | 2.86 | 2.89 | 2.8 | 2.82 | -1.05% | 34,606 | 9,862,077 |
| 2024-08-21 | 2.88 | 2.89 | 2.82 | 2.85 | -1.04% | 34,121 | 9,735,702 |
| 2024-08-20 | 2.96 | 2.97 | 2.87 | 2.88 | -2.7% | 46,880 | 13,636,686 |
| 2024-08-19 | 2.93 | 2.97 | 2.9 | 2.96 | +0.68% | 52,886 | 15,503,558 |
| 2024-08-16 | 3.02 | 3.03 | 2.93 | 2.94 | -2.33% | 68,191 | 20,196,610 |
| 2024-08-15 | 2.97 | 3.04 | 2.94 | 3.01 | +0.67% | 66,961 | 20,045,752 |
| 2024-08-14 | 2.94 | 3.01 | 2.92 | 2.99 | +1.36% | 70,145 | 20,903,984 |
| 2024-08-13 | 2.88 | 2.99 | 2.85 | 2.95 | +0.68% | 78,048 | 22,798,102 |
| 2024-08-12 | 2.92 | 3.08 | 2.92 | 2.93 | +1.74% | 87,804 | 25,900,271 |
| 2024-08-09 | 2.91 | 2.92 | 2.87 | 2.88 | -0.69% | 32,069 | 9,276,977 |
| 2024-08-08 | 2.86 | 2.91 | 2.84 | 2.9 | +1.05% | 37,014 | 10,658,683 |
| 2024-08-07 | 2.88 | 2.9 | 2.85 | 2.87 | -0.35% | 24,792 | 7,113,923 |
| 2024-08-06 | 2.82 | 2.88 | 2.82 | 2.88 | +1.77% | 34,909 | 9,954,627 |
| 2024-08-05 | 2.88 | 2.9 | 2.81 | 2.83 | -1.39% | 36,034 | 10,317,775 |
| 2024-08-02 | 2.9 | 2.93 | 2.86 | 2.87 | -1.03% | 42,623 | 12,339,655 |
| 2024-08-01 | 2.92 | 2.95 | 2.88 | 2.9 | -0.68% | 57,993 | 16,848,197 |
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：