股票概览
2.81
+2.55%
+0.07
2.74
开盘价
2.85
最高价
2.71
最低价
200,147
成交量
数据更新至: 2024-08-30
技术指标
2.70
MA5 (5日均线)
2.64
MA10 (10日均线)
2.65
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 | 2.74 | 2.85 | 2.71 | 2.81 | +2.55% | 200,147 | 55,716,435 |
| 2024-08-29 | 2.87 | 2.88 | 2.7 | 2.74 | -1.79% | 232,486 | 63,876,594 |
| 2024-08-28 | 2.56 | 2.79 | 2.55 | 2.79 | +9.84% | 69,632 | 19,121,777 |
| 2024-08-27 | 2.63 | 2.63 | 2.53 | 2.54 | -3.05% | 51,620 | 13,272,475 |
| 2024-08-26 | 2.51 | 2.68 | 2.5 | 2.62 | +4.38% | 66,374 | 17,413,403 |
| 2024-08-23 | 2.55 | 2.57 | 2.49 | 2.51 | -2.33% | 39,431 | 9,932,072 |
| 2024-08-22 | 2.62 | 2.64 | 2.56 | 2.57 | -1.91% | 24,867 | 6,437,914 |
| 2024-08-21 | 2.6 | 2.63 | 2.56 | 2.62 | +0.77% | 35,152 | 9,167,244 |
| 2024-08-20 | 2.63 | 2.68 | 2.59 | 2.6 | -1.14% | 48,221 | 12,697,814 |
| 2024-08-19 | 2.61 | 2.67 | 2.6 | 2.63 | 0% | 42,797 | 11,246,063 |
| 2024-08-16 | 2.71 | 2.77 | 2.62 | 2.63 | -2.23% | 56,588 | 15,110,450 |
| 2024-08-15 | 2.66 | 2.71 | 2.62 | 2.69 | +1.51% | 71,074 | 19,045,117 |
| 2024-08-14 | 2.68 | 2.72 | 2.65 | 2.65 | -1.49% | 82,784 | 22,187,716 |
| 2024-08-13 | 2.61 | 2.87 | 2.57 | 2.69 | +3.07% | 118,845 | 32,060,427 |
| 2024-08-12 | 2.68 | 2.68 | 2.58 | 2.61 | -1.51% | 39,111 | 10,222,436 |
| 2024-08-09 | 2.69 | 2.73 | 2.63 | 2.65 | -0.75% | 40,407 | 10,803,511 |
| 2024-08-08 | 2.7 | 2.71 | 2.64 | 2.67 | -0.74% | 39,012 | 10,406,051 |
| 2024-08-07 | 2.67 | 2.69 | 2.63 | 2.69 | +0.75% | 42,304 | 11,300,571 |
| 2024-08-06 | 2.58 | 2.68 | 2.58 | 2.67 | +3.09% | 56,678 | 14,931,614 |
| 2024-08-05 | 2.64 | 2.68 | 2.58 | 2.59 | -1.89% | 69,066 | 18,174,095 |
| 2024-08-02 | 2.67 | 2.71 | 2.61 | 2.64 | -1.12% | 50,207 | 13,392,564 |
| 2024-08-01 | 2.64 | 2.69 | 2.62 | 2.67 | +1.14% | 64,406 | 17,111,175 |
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：