股票概览
2.31
+0.87%
+0.02
2.3
开盘价
2.37
最高价
2.29
最低价
1,148,333
成交量
数据更新至: 2024-08-30
技术指标
2.29
MA5 (5日均线)
2.31
MA10 (10日均线)
2.40
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 | 2.3 | 2.37 | 2.29 | 2.31 | +0.87% | 1,148,333 | 267,903,596 |
| 2024-08-29 | 2.25 | 2.31 | 2.25 | 2.29 | +0.88% | 470,008 | 107,488,419 |
| 2024-08-28 | 2.25 | 2.28 | 2.23 | 2.27 | +0.44% | 430,591 | 97,269,309 |
| 2024-08-27 | 2.29 | 2.3 | 2.25 | 2.26 | -1.74% | 458,258 | 103,919,163 |
| 2024-08-26 | 2.31 | 2.32 | 2.27 | 2.3 | -0.86% | 507,782 | 116,503,598 |
| 2024-08-23 | 2.29 | 2.33 | 2.28 | 2.32 | +0.87% | 485,750 | 112,251,345 |
| 2024-08-22 | 2.32 | 2.34 | 2.29 | 2.3 | -1.29% | 537,002 | 124,140,105 |
| 2024-08-21 | 2.34 | 2.36 | 2.32 | 2.33 | -0.85% | 452,120 | 105,541,492 |
| 2024-08-20 | 2.4 | 2.41 | 2.34 | 2.35 | -2.08% | 669,887 | 158,073,696 |
| 2024-08-19 | 2.38 | 2.43 | 2.38 | 2.4 | 0% | 587,503 | 141,276,633 |
| 2024-08-16 | 2.45 | 2.46 | 2.39 | 2.4 | -2.44% | 782,815 | 189,583,029 |
| 2024-08-15 | 2.41 | 2.46 | 2.38 | 2.46 | +2.07% | 959,820 | 233,193,575 |
| 2024-08-14 | 2.44 | 2.47 | 2.41 | 2.41 | -1.63% | 720,883 | 175,781,695 |
| 2024-08-13 | 2.42 | 2.47 | 2.41 | 2.45 | +0.41% | 729,046 | 177,450,263 |
| 2024-08-12 | 2.48 | 2.49 | 2.42 | 2.44 | -2.01% | 857,001 | 210,216,757 |
| 2024-08-09 | 2.5 | 2.54 | 2.48 | 2.49 | -0.4% | 764,189 | 191,510,290 |
| 2024-08-08 | 2.5 | 2.52 | 2.46 | 2.5 | -0.79% | 1,077,280 | 268,027,105 |
| 2024-08-07 | 2.52 | 2.57 | 2.5 | 2.52 | -0.79% | 1,160,815 | 293,909,647 |
| 2024-08-06 | 2.59 | 2.61 | 2.5 | 2.54 | -0.78% | 1,582,537 | 401,045,500 |
| 2024-08-05 | 2.77 | 2.79 | 2.55 | 2.56 | -9.22% | 3,176,963 | 843,389,687 |
| 2024-08-02 | 2.95 | 2.97 | 2.82 | 2.82 | -6.31% | 2,904,384 | 841,954,989 |
| 2024-08-01 | 2.78 | 3.08 | 2.76 | 3.01 | +5.61% | 4,480,161 | 1,296,301,990 |
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：