股票概览
2.19
+5.29%
+0.11
2.08
开盘价
2.27
最高价
2.08
最低价
826,324
成交量
数据更新至: 2024-08-30
技术指标
2.11
MA5 (5日均线)
2.17
MA10 (10日均线)
2.17
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 | 2.08 | 2.27 | 2.08 | 2.19 | +5.29% | 826,324 | 180,937,367 |
| 2024-08-29 | 2.08 | 2.11 | 2.04 | 2.08 | 0% | 332,549 | 69,088,358 |
| 2024-08-28 | 2.03 | 2.11 | 2.01 | 2.08 | +0.97% | 311,607 | 64,427,028 |
| 2024-08-27 | 2.11 | 2.14 | 2.04 | 2.06 | -3.74% | 355,440 | 74,030,438 |
| 2024-08-26 | 2.2 | 2.22 | 2.11 | 2.14 | -2.73% | 457,560 | 98,090,901 |
| 2024-08-23 | 2.15 | 2.27 | 2.13 | 2.2 | +1.38% | 538,459 | 118,471,819 |
| 2024-08-22 | 2.21 | 2.26 | 2.15 | 2.17 | -2.69% | 481,470 | 105,848,320 |
| 2024-08-21 | 2.27 | 2.31 | 2.21 | 2.23 | -1.76% | 530,921 | 119,753,188 |
| 2024-08-20 | 2.28 | 2.29 | 2.23 | 2.27 | -2.16% | 659,757 | 148,949,862 |
| 2024-08-19 | 2.21 | 2.33 | 2.19 | 2.32 | +4.5% | 959,844 | 218,758,863 |
| 2024-08-16 | 2.25 | 2.28 | 2.21 | 2.22 | -0.89% | 569,829 | 127,902,619 |
| 2024-08-15 | 2.13 | 2.25 | 2.1 | 2.24 | +4.67% | 843,106 | 185,909,861 |
| 2024-08-14 | 2.11 | 2.17 | 2.1 | 2.14 | +1.42% | 384,543 | 82,144,202 |
| 2024-08-13 | 2.07 | 2.12 | 2.04 | 2.11 | +0.96% | 306,519 | 64,046,275 |
| 2024-08-12 | 2.13 | 2.14 | 2.07 | 2.09 | -1.88% | 324,881 | 68,169,313 |
| 2024-08-09 | 2.18 | 2.19 | 2.12 | 2.13 | -1.39% | 324,692 | 69,715,375 |
| 2024-08-08 | 2.2 | 2.21 | 2.13 | 2.16 | -2.7% | 492,153 | 106,256,251 |
| 2024-08-07 | 2.18 | 2.27 | 2.17 | 2.22 | +1.37% | 628,069 | 139,367,160 |
| 2024-08-06 | 2.14 | 2.2 | 2.12 | 2.19 | +3.3% | 557,116 | 120,483,831 |
| 2024-08-05 | 2.2 | 2.24 | 2.11 | 2.12 | -3.64% | 623,061 | 134,885,182 |
| 2024-08-02 | 2.25 | 2.33 | 2.2 | 2.2 | -3.93% | 814,024 | 182,857,085 |
| 2024-08-01 | 2.22 | 2.36 | 2.2 | 2.29 | +2.23% | 958,264 | 218,859,455 |
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：