股票概览
2.97
+2.41%
+0.07
2.87
开盘价
3.02
最高价
2.86
最低价
640,350
成交量
数据更新至: 2024-08-30
技术指标
2.85
MA5 (5日均线)
2.92
MA10 (10日均线)
2.93
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 | 2.87 | 3.02 | 2.86 | 2.97 | +2.41% | 640,350 | 190,035,448 |
| 2024-08-29 | 2.69 | 2.97 | 2.68 | 2.9 | +4.69% | 632,159 | 180,058,271 |
| 2024-08-28 | 2.71 | 2.79 | 2.7 | 2.77 | +1.47% | 284,539 | 78,225,693 |
| 2024-08-27 | 2.84 | 2.85 | 2.72 | 2.73 | -5.86% | 425,939 | 117,833,340 |
| 2024-08-26 | 2.84 | 2.94 | 2.76 | 2.9 | +2.84% | 548,280 | 156,913,791 |
| 2024-08-23 | 2.85 | 2.88 | 2.73 | 2.82 | -1.05% | 475,778 | 133,238,890 |
| 2024-08-22 | 2.97 | 3 | 2.83 | 2.85 | -3.06% | 605,152 | 175,393,241 |
| 2024-08-21 | 2.99 | 3.16 | 2.92 | 2.94 | -1.67% | 779,102 | 236,919,084 |
| 2024-08-20 | 3.28 | 3.32 | 2.96 | 2.99 | -10.21% | 1,043,621 | 326,752,954 |
| 2024-08-19 | 3.5 | 3.61 | 3.11 | 3.33 | -8.52% | 1,282,810 | 424,145,576 |
| 2024-08-16 | 3.88 | 4.54 | 3.52 | 3.64 | -9% | 1,938,899 | 789,519,905 |
| 2024-08-15 | 3.2 | 4 | 3.15 | 4 | +20.12% | 1,733,469 | 629,593,176 |
| 2024-08-14 | 3.25 | 3.7 | 3.1 | 3.33 | +6.39% | 1,601,944 | 531,737,277 |
| 2024-08-13 | 2.58 | 3.13 | 2.47 | 3.13 | +19.92% | 646,983 | 189,377,274 |
| 2024-08-12 | 2.67 | 2.68 | 2.52 | 2.61 | -5.09% | 620,618 | 161,974,918 |
| 2024-08-09 | 2.54 | 2.99 | 2.49 | 2.75 | +7% | 708,146 | 191,219,037 |
| 2024-08-08 | 2.48 | 2.75 | 2.42 | 2.57 | +4.47% | 477,940 | 123,795,594 |
| 2024-08-07 | 2.46 | 2.53 | 2.44 | 2.46 | -0.81% | 124,382 | 30,999,987 |
| 2024-08-06 | 2.43 | 2.49 | 2.41 | 2.48 | +4.2% | 145,661 | 35,674,569 |
| 2024-08-05 | 2.45 | 2.51 | 2.38 | 2.38 | -3.64% | 150,713 | 36,971,850 |
| 2024-08-02 | 2.55 | 2.57 | 2.45 | 2.47 | -2.76% | 154,847 | 38,855,618 |
| 2024-08-01 | 2.53 | 2.56 | 2.51 | 2.54 | +0.4% | 138,359 | 35,144,466 |
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：