股票概览
2.73
+0.74%
+0.02
2.71
开盘价
2.75
最高价
2.7
最低价
248,692
成交量
数据更新至: 2024-08-30
技术指标
2.75
MA5 (5日均线)
2.78
MA10 (10日均线)
2.80
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 | 2.71 | 2.75 | 2.7 | 2.73 | +0.74% | 248,692 | 67,966,852 |
| 2024-08-29 | 2.77 | 2.78 | 2.7 | 2.71 | -2.52% | 318,877 | 86,943,865 |
| 2024-08-28 | 2.77 | 2.81 | 2.76 | 2.78 | +0.36% | 194,765 | 54,257,797 |
| 2024-08-27 | 2.77 | 2.79 | 2.75 | 2.77 | 0% | 170,768 | 47,292,528 |
| 2024-08-26 | 2.78 | 2.79 | 2.75 | 2.77 | -0.36% | 155,362 | 43,034,643 |
| 2024-08-23 | 2.78 | 2.8 | 2.76 | 2.78 | -0.36% | 175,662 | 48,743,179 |
| 2024-08-22 | 2.8 | 2.82 | 2.78 | 2.79 | -0.36% | 167,567 | 46,911,176 |
| 2024-08-21 | 2.81 | 2.82 | 2.77 | 2.8 | -0.36% | 153,780 | 42,963,097 |
| 2024-08-20 | 2.86 | 2.86 | 2.8 | 2.81 | -1.75% | 186,811 | 52,696,269 |
| 2024-08-19 | 2.83 | 2.86 | 2.83 | 2.86 | +1.06% | 114,821 | 32,680,051 |
| 2024-08-16 | 2.84 | 2.86 | 2.83 | 2.83 | -0.35% | 141,158 | 40,141,152 |
| 2024-08-15 | 2.81 | 2.85 | 2.8 | 2.84 | +1.07% | 181,737 | 51,493,237 |
| 2024-08-14 | 2.81 | 2.84 | 2.81 | 2.81 | -0.35% | 148,719 | 41,961,892 |
| 2024-08-13 | 2.8 | 2.84 | 2.79 | 2.82 | +0.71% | 176,941 | 49,886,887 |
| 2024-08-12 | 2.81 | 2.83 | 2.79 | 2.8 | -0.71% | 166,898 | 46,834,342 |
| 2024-08-09 | 2.83 | 2.84 | 2.81 | 2.82 | -0.35% | 176,841 | 49,952,132 |
| 2024-08-08 | 2.81 | 2.84 | 2.8 | 2.83 | +0.35% | 177,946 | 50,272,623 |
| 2024-08-07 | 2.84 | 2.85 | 2.81 | 2.82 | -1.05% | 185,232 | 52,307,553 |
| 2024-08-06 | 2.85 | 2.87 | 2.82 | 2.85 | +0.35% | 251,108 | 71,286,906 |
| 2024-08-05 | 2.87 | 2.9 | 2.82 | 2.84 | -1.05% | 392,039 | 112,188,606 |
| 2024-08-02 | 2.87 | 2.9 | 2.86 | 2.87 | -0.69% | 325,960 | 93,980,320 |
| 2024-08-01 | 2.84 | 2.91 | 2.84 | 2.89 | +1.4% | 345,895 | 99,586,936 |
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：