股票概览
2.5
+3.31%
+0.08
2.42
开盘价
2.54
最高价
2.41
最低价
168,735
成交量
数据更新至: 2024-08-30
技术指标
2.43
MA5 (5日均线)
2.48
MA10 (10日均线)
2.59
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 | 2.42 | 2.54 | 2.41 | 2.5 | +3.31% | 168,735 | 41,915,770 |
| 2024-08-29 | 2.4 | 2.44 | 2.35 | 2.42 | -0.41% | 134,279 | 32,251,383 |
| 2024-08-28 | 2.4 | 2.5 | 2.38 | 2.43 | +0.41% | 153,414 | 37,472,218 |
| 2024-08-27 | 2.41 | 2.46 | 2.35 | 2.42 | +0.83% | 147,642 | 35,520,530 |
| 2024-08-26 | 2.47 | 2.47 | 2.32 | 2.4 | -3.61% | 113,614 | 27,530,918 |
| 2024-08-23 | 2.58 | 2.58 | 2.42 | 2.49 | -3.49% | 172,186 | 42,906,697 |
| 2024-08-22 | 2.54 | 2.67 | 2.53 | 2.58 | +1.18% | 226,940 | 59,279,628 |
| 2024-08-21 | 2.5 | 2.57 | 2.45 | 2.55 | +1.19% | 139,422 | 34,983,919 |
| 2024-08-20 | 2.54 | 2.58 | 2.47 | 2.52 | -0.4% | 133,204 | 33,565,909 |
| 2024-08-19 | 2.54 | 2.6 | 2.5 | 2.53 | -1.17% | 121,652 | 31,107,545 |
| 2024-08-16 | 2.59 | 2.65 | 2.54 | 2.56 | -1.16% | 169,646 | 43,976,811 |
| 2024-08-15 | 2.62 | 2.67 | 2.55 | 2.59 | -1.52% | 203,070 | 52,674,923 |
| 2024-08-14 | 2.67 | 2.72 | 2.58 | 2.63 | -2.23% | 211,631 | 55,961,188 |
| 2024-08-13 | 2.63 | 2.78 | 2.62 | 2.69 | +1.89% | 219,221 | 59,378,135 |
| 2024-08-12 | 2.82 | 2.85 | 2.61 | 2.64 | -8.01% | 338,701 | 91,870,257 |
| 2024-08-09 | 2.93 | 3.17 | 2.84 | 2.87 | -3.69% | 507,219 | 151,743,405 |
| 2024-08-08 | 2.65 | 3.08 | 2.62 | 2.98 | +9.56% | 524,721 | 150,820,280 |
| 2024-08-07 | 2.66 | 2.85 | 2.62 | 2.72 | +0.74% | 325,189 | 88,410,371 |
| 2024-08-06 | 2.77 | 2.99 | 2.62 | 2.7 | +5.06% | 427,154 | 118,308,368 |
| 2024-08-05 | 2.41 | 2.72 | 2.41 | 2.57 | +5.33% | 387,512 | 99,456,542 |
| 2024-08-02 | 2.55 | 2.58 | 2.43 | 2.44 | -3.94% | 199,213 | 49,939,361 |
| 2024-08-01 | 2.54 | 2.65 | 2.53 | 2.54 | -0.39% | 225,165 | 58,065,617 |
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：