股票概览
2.43
+1.67%
+0.04
2.39
开盘价
2.45
最高价
2.38
最低价
171,367
成交量
数据更新至: 2024-08-30
技术指标
2.38
MA5 (5日均线)
2.38
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 | 2.38 | 2.43 | +1.67% | 171,367 | 41,529,731 |
| 2024-08-29 | 2.37 | 2.4 | 2.36 | 2.39 | +0.42% | 88,762 | 21,104,538 |
| 2024-08-28 | 2.35 | 2.39 | 2.33 | 2.38 | +0.85% | 94,036 | 22,231,425 |
| 2024-08-27 | 2.35 | 2.38 | 2.35 | 2.36 | 0% | 96,542 | 22,820,448 |
| 2024-08-26 | 2.33 | 2.37 | 2.32 | 2.36 | +1.29% | 89,741 | 21,108,892 |
| 2024-08-23 | 2.33 | 2.36 | 2.31 | 2.33 | -0.85% | 92,963 | 21,668,820 |
| 2024-08-22 | 2.37 | 2.41 | 2.34 | 2.35 | -1.26% | 75,815 | 17,951,235 |
| 2024-08-21 | 2.39 | 2.4 | 2.36 | 2.38 | -0.83% | 87,176 | 20,736,079 |
| 2024-08-20 | 2.43 | 2.43 | 2.38 | 2.4 | -1.23% | 112,644 | 27,042,638 |
| 2024-08-19 | 2.4 | 2.44 | 2.4 | 2.43 | +0.83% | 114,356 | 27,687,540 |
| 2024-08-16 | 2.44 | 2.44 | 2.4 | 2.41 | -1.23% | 81,739 | 19,768,622 |
| 2024-08-15 | 2.39 | 2.44 | 2.39 | 2.44 | +2.09% | 98,503 | 23,836,429 |
| 2024-08-14 | 2.42 | 2.44 | 2.39 | 2.39 | -1.24% | 88,883 | 21,418,199 |
| 2024-08-13 | 2.44 | 2.44 | 2.41 | 2.42 | -0.82% | 81,454 | 19,736,148 |
| 2024-08-12 | 2.44 | 2.46 | 2.42 | 2.44 | 0% | 95,504 | 23,353,886 |
| 2024-08-09 | 2.48 | 2.48 | 2.44 | 2.44 | -1.61% | 142,298 | 35,031,555 |
| 2024-08-08 | 2.43 | 2.48 | 2.42 | 2.48 | +2.06% | 163,341 | 40,127,605 |
| 2024-08-07 | 2.44 | 2.45 | 2.42 | 2.43 | -0.41% | 100,068 | 24,389,035 |
| 2024-08-06 | 2.41 | 2.45 | 2.41 | 2.44 | +1.67% | 129,565 | 31,483,577 |
| 2024-08-05 | 2.41 | 2.46 | 2.4 | 2.4 | -0.83% | 179,025 | 43,546,534 |
| 2024-08-02 | 2.41 | 2.46 | 2.4 | 2.42 | 0% | 164,080 | 39,904,866 |
| 2024-08-01 | 2.42 | 2.45 | 2.4 | 2.42 | 0% | 205,194 | 49,662,532 |
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：