股票概览
2.46
0%
0
2.42
开盘价
2.51
最高价
2.41
最低价
115,500
成交量
数据更新至: 2024-08-30
技术指标
2.44
MA5 (5日均线)
2.41
MA10 (10日均线)
2.49
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 | 2.42 | 2.51 | 2.41 | 2.46 | 0% | 115,500 | 28,442,436 |
| 2024-08-29 | 2.41 | 2.48 | 2.41 | 2.46 | +1.23% | 68,218 | 16,703,264 |
| 2024-08-28 | 2.44 | 2.48 | 2.41 | 2.43 | -1.22% | 69,449 | 16,930,089 |
| 2024-08-27 | 2.37 | 2.49 | 2.35 | 2.46 | +3.8% | 105,082 | 25,458,302 |
| 2024-08-26 | 2.36 | 2.4 | 2.33 | 2.37 | +0.42% | 45,925 | 10,862,773 |
| 2024-08-23 | 2.33 | 2.41 | 2.28 | 2.36 | +0.43% | 69,538 | 16,364,073 |
| 2024-08-22 | 2.42 | 2.43 | 2.33 | 2.35 | -2.49% | 72,336 | 17,173,978 |
| 2024-08-21 | 2.34 | 2.43 | 2.32 | 2.41 | +1.69% | 83,604 | 19,807,583 |
| 2024-08-20 | 2.45 | 2.49 | 2.36 | 2.37 | -3.66% | 88,426 | 21,280,951 |
| 2024-08-19 | 2.5 | 2.52 | 2.46 | 2.46 | -2.77% | 60,380 | 15,039,985 |
| 2024-08-16 | 2.56 | 2.59 | 2.52 | 2.53 | 0% | 57,435 | 14,659,150 |
| 2024-08-15 | 2.51 | 2.53 | 2.45 | 2.53 | +0.4% | 72,012 | 17,974,554 |
| 2024-08-14 | 2.57 | 2.57 | 2.52 | 2.52 | -2.33% | 54,294 | 13,817,374 |
| 2024-08-13 | 2.55 | 2.6 | 2.53 | 2.58 | +0.78% | 67,592 | 17,320,361 |
| 2024-08-12 | 2.62 | 2.65 | 2.56 | 2.56 | -4.83% | 140,609 | 36,468,273 |
| 2024-08-09 | 2.7 | 2.7 | 2.68 | 2.69 | +4.67% | 164,079 | 44,289,639 |
| 2024-08-08 | 2.53 | 2.62 | 2.47 | 2.57 | +0.39% | 87,498 | 22,188,789 |
| 2024-08-07 | 2.56 | 2.58 | 2.55 | 2.56 | 0% | 50,846 | 13,027,599 |
| 2024-08-06 | 2.54 | 2.57 | 2.53 | 2.56 | +0.79% | 63,451 | 16,190,674 |
| 2024-08-05 | 2.62 | 2.68 | 2.54 | 2.54 | -4.87% | 139,341 | 36,109,298 |
| 2024-08-02 | 2.7 | 2.75 | 2.65 | 2.67 | -2.91% | 125,851 | 33,955,932 |
| 2024-08-01 | 2.66 | 2.8 | 2.61 | 2.75 | +3% | 160,002 | 43,602,129 |
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：