股票概览
2.42
+0.83%
+0.02
2.39
开盘价
2.45
最高价
2.37
最低价
81,467
成交量
数据更新至: 2024-08-30
技术指标
2.38
MA5 (5日均线)
2.37
MA10 (10日均线)
2.41
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 | 2.39 | 2.45 | 2.37 | 2.42 | +0.83% | 81,467 | 19,750,925 |
| 2024-08-29 | 2.37 | 2.41 | 2.36 | 2.4 | +1.27% | 59,385 | 14,193,354 |
| 2024-08-28 | 2.35 | 2.38 | 2.33 | 2.37 | +0.42% | 48,412 | 11,438,450 |
| 2024-08-27 | 2.37 | 2.38 | 2.33 | 2.36 | 0% | 35,938 | 8,428,636 |
| 2024-08-26 | 2.35 | 2.4 | 2.33 | 2.36 | +0.43% | 56,058 | 13,268,504 |
| 2024-08-23 | 2.34 | 2.36 | 2.32 | 2.35 | +0.86% | 47,338 | 11,061,817 |
| 2024-08-22 | 2.35 | 2.37 | 2.33 | 2.33 | -0.85% | 42,698 | 10,013,313 |
| 2024-08-21 | 2.37 | 2.38 | 2.34 | 2.35 | -0.42% | 43,909 | 10,340,423 |
| 2024-08-20 | 2.41 | 2.41 | 2.36 | 2.36 | -1.67% | 47,732 | 11,332,514 |
| 2024-08-19 | 2.4 | 2.43 | 2.39 | 2.4 | 0% | 41,889 | 10,075,817 |
| 2024-08-16 | 2.45 | 2.45 | 2.4 | 2.4 | -2.04% | 46,725 | 11,318,228 |
| 2024-08-15 | 2.42 | 2.46 | 2.4 | 2.45 | +0.82% | 52,861 | 12,861,740 |
| 2024-08-14 | 2.45 | 2.47 | 2.42 | 2.43 | -1.22% | 37,540 | 9,155,719 |
| 2024-08-13 | 2.41 | 2.46 | 2.39 | 2.46 | +1.23% | 51,843 | 12,615,903 |
| 2024-08-12 | 2.45 | 2.45 | 2.41 | 2.43 | -0.82% | 55,758 | 13,544,488 |
| 2024-08-09 | 2.48 | 2.5 | 2.45 | 2.45 | -1.21% | 70,003 | 17,355,540 |
| 2024-08-08 | 2.47 | 2.51 | 2.44 | 2.48 | +0.4% | 75,613 | 18,747,977 |
| 2024-08-07 | 2.47 | 2.49 | 2.46 | 2.47 | -0.4% | 36,299 | 8,994,223 |
| 2024-08-06 | 2.46 | 2.49 | 2.45 | 2.48 | +1.22% | 44,530 | 10,977,263 |
| 2024-08-05 | 2.48 | 2.51 | 2.44 | 2.45 | -1.61% | 67,723 | 16,786,939 |
| 2024-08-02 | 2.48 | 2.52 | 2.47 | 2.49 | -0.4% | 45,614 | 11,378,039 |
| 2024-08-01 | 2.51 | 2.53 | 2.48 | 2.5 | -0.4% | 62,219 | 15,582,184 |
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：