股票概览
2.59
-1.15%
-0.03
2.61
开盘价
2.63
最高价
2.55
最低价
192,919
成交量
数据更新至: 2024-08-30
技术指标
2.61
MA5 (5日均线)
2.64
MA10 (10日均线)
2.68
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 | 2.61 | 2.63 | 2.55 | 2.59 | -1.15% | 192,919 | 49,836,778 |
| 2024-08-29 | 2.56 | 2.64 | 2.56 | 2.62 | +1.55% | 68,643 | 17,945,254 |
| 2024-08-28 | 2.62 | 2.64 | 2.58 | 2.58 | -1.15% | 77,058 | 20,071,300 |
| 2024-08-27 | 2.67 | 2.67 | 2.6 | 2.61 | -2.25% | 46,351 | 12,196,797 |
| 2024-08-26 | 2.64 | 2.69 | 2.62 | 2.67 | +1.52% | 47,207 | 12,546,205 |
| 2024-08-23 | 2.65 | 2.66 | 2.61 | 2.63 | -0.75% | 49,187 | 12,963,494 |
| 2024-08-22 | 2.68 | 2.7 | 2.65 | 2.65 | -1.12% | 38,649 | 10,323,496 |
| 2024-08-21 | 2.68 | 2.71 | 2.66 | 2.68 | 0% | 34,755 | 9,333,076 |
| 2024-08-20 | 2.72 | 2.73 | 2.67 | 2.68 | -1.83% | 42,958 | 11,572,808 |
| 2024-08-19 | 2.73 | 2.75 | 2.71 | 2.73 | 0% | 41,452 | 11,322,098 |
| 2024-08-16 | 2.73 | 2.77 | 2.72 | 2.73 | 0% | 56,619 | 15,543,543 |
| 2024-08-15 | 2.71 | 2.74 | 2.69 | 2.73 | +0.37% | 42,602 | 11,585,982 |
| 2024-08-14 | 2.74 | 2.74 | 2.71 | 2.72 | -0.73% | 25,901 | 7,044,002 |
| 2024-08-13 | 2.71 | 2.74 | 2.68 | 2.74 | +1.11% | 37,886 | 10,298,298 |
| 2024-08-12 | 2.72 | 2.73 | 2.69 | 2.71 | 0% | 44,086 | 11,963,914 |
| 2024-08-09 | 2.73 | 2.74 | 2.7 | 2.71 | -0.37% | 48,759 | 13,283,892 |
| 2024-08-08 | 2.69 | 2.73 | 2.67 | 2.72 | +0.74% | 40,967 | 11,092,499 |
| 2024-08-07 | 2.71 | 2.72 | 2.68 | 2.7 | 0% | 33,137 | 8,935,782 |
| 2024-08-06 | 2.68 | 2.7 | 2.67 | 2.7 | +1.5% | 45,970 | 12,338,966 |
| 2024-08-05 | 2.72 | 2.73 | 2.65 | 2.66 | -2.21% | 56,374 | 15,199,320 |
| 2024-08-02 | 2.74 | 2.76 | 2.71 | 2.72 | -1.09% | 39,610 | 10,843,087 |
| 2024-08-01 | 2.75 | 2.76 | 2.73 | 2.75 | 0% | 49,990 | 13,725,448 |
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：