股票概览
2.61
+2.76%
+0.07
2.53
开盘价
2.65
最高价
2.53
最低价
113,688
成交量
数据更新至: 2024-08-30
技术指标
2.53
MA5 (5日均线)
2.58
MA10 (10日均线)
2.57
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 | 2.53 | 2.65 | 2.53 | 2.61 | +2.76% | 113,688 | 29,561,392 |
| 2024-08-29 | 2.49 | 2.55 | 2.48 | 2.54 | +2.01% | 73,081 | 18,450,692 |
| 2024-08-28 | 2.48 | 2.53 | 2.44 | 2.49 | +0.81% | 61,526 | 15,326,574 |
| 2024-08-27 | 2.52 | 2.56 | 2.46 | 2.47 | -1.98% | 88,252 | 22,099,912 |
| 2024-08-26 | 2.53 | 2.56 | 2.49 | 2.52 | -0.4% | 79,535 | 20,068,355 |
| 2024-08-23 | 2.55 | 2.56 | 2.49 | 2.53 | -0.78% | 85,602 | 21,635,725 |
| 2024-08-22 | 2.6 | 2.65 | 2.53 | 2.55 | -2.67% | 96,997 | 25,013,550 |
| 2024-08-21 | 2.63 | 2.67 | 2.59 | 2.62 | -1.5% | 108,702 | 28,468,979 |
| 2024-08-20 | 2.7 | 2.72 | 2.63 | 2.66 | -3.62% | 205,888 | 54,768,052 |
| 2024-08-19 | 2.69 | 2.86 | 2.64 | 2.76 | +1.85% | 271,571 | 74,555,229 |
| 2024-08-16 | 2.67 | 2.77 | 2.65 | 2.71 | +1.5% | 242,508 | 65,900,540 |
| 2024-08-15 | 2.58 | 2.68 | 2.57 | 2.67 | +2.3% | 205,312 | 54,184,468 |
| 2024-08-14 | 2.56 | 2.68 | 2.54 | 2.61 | +2.76% | 204,059 | 53,438,976 |
| 2024-08-13 | 2.51 | 2.58 | 2.47 | 2.54 | +0.79% | 137,961 | 34,879,679 |
| 2024-08-12 | 2.57 | 2.58 | 2.5 | 2.52 | -3.82% | 195,499 | 49,373,406 |
| 2024-08-09 | 2.53 | 2.78 | 2.49 | 2.62 | +3.97% | 177,345 | 45,962,676 |
| 2024-08-08 | 2.54 | 2.54 | 2.49 | 2.52 | -0.4% | 54,951 | 13,835,829 |
| 2024-08-07 | 2.54 | 2.55 | 2.52 | 2.53 | 0% | 50,319 | 12,761,531 |
| 2024-08-06 | 2.5 | 2.54 | 2.49 | 2.53 | +2.02% | 64,609 | 16,234,337 |
| 2024-08-05 | 2.52 | 2.56 | 2.48 | 2.48 | -1.98% | 68,737 | 17,355,217 |
| 2024-08-02 | 2.55 | 2.57 | 2.52 | 2.53 | -1.56% | 62,876 | 16,031,876 |
| 2024-08-01 | 2.55 | 2.58 | 2.53 | 2.57 | +0.78% | 78,581 | 20,097,785 |
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：