股票概览
2.12
+0.95%
+0.02
2.1
开盘价
2.15
最高价
2.07
最低价
123,763
成交量
数据更新至: 2024-08-30
技术指标
2.10
MA5 (5日均线)
2.12
MA10 (10日均线)
2.15
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 | 2.1 | 2.15 | 2.07 | 2.12 | +0.95% | 123,763 | 26,231,343 |
| 2024-08-29 | 2.07 | 2.11 | 2.06 | 2.1 | +0.96% | 82,494 | 17,206,576 |
| 2024-08-28 | 2.07 | 2.11 | 2.04 | 2.08 | +0.48% | 105,574 | 21,984,025 |
| 2024-08-27 | 2.11 | 2.12 | 2.06 | 2.07 | -2.82% | 122,842 | 25,545,769 |
| 2024-08-26 | 2.06 | 2.13 | 1.99 | 2.13 | +2.9% | 255,326 | 52,879,379 |
| 2024-08-23 | 2.16 | 2.17 | 2.05 | 2.07 | -5.05% | 324,208 | 67,627,057 |
| 2024-08-22 | 2.13 | 2.24 | 2.12 | 2.18 | +2.35% | 270,110 | 59,064,023 |
| 2024-08-21 | 2.11 | 2.14 | 2.1 | 2.13 | +0.47% | 65,806 | 13,965,909 |
| 2024-08-20 | 2.15 | 2.15 | 2.09 | 2.12 | -1.4% | 110,234 | 23,322,120 |
| 2024-08-19 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 86,192 | 18,606,561 |
| 2024-08-16 | 2.18 | 2.2 | 2.16 | 2.17 | -0.46% | 68,833 | 14,963,107 |
| 2024-08-15 | 2.18 | 2.22 | 2.16 | 2.18 | -0.46% | 96,029 | 21,055,180 |
| 2024-08-14 | 2.19 | 2.21 | 2.16 | 2.19 | 0% | 80,528 | 17,603,618 |
| 2024-08-13 | 2.18 | 2.2 | 2.15 | 2.19 | 0% | 94,262 | 20,536,262 |
| 2024-08-12 | 2.2 | 2.22 | 2.17 | 2.19 | -1.35% | 83,817 | 18,333,210 |
| 2024-08-09 | 2.23 | 2.25 | 2.2 | 2.22 | 0% | 168,695 | 37,557,724 |
| 2024-08-08 | 2.17 | 2.25 | 2.16 | 2.22 | +2.3% | 161,138 | 35,468,011 |
| 2024-08-07 | 2.18 | 2.19 | 2.15 | 2.17 | -0.46% | 119,468 | 25,916,550 |
| 2024-08-06 | 2.14 | 2.18 | 2.13 | 2.18 | +2.83% | 131,653 | 28,447,730 |
| 2024-08-05 | 2.12 | 2.18 | 2.11 | 2.12 | -0.47% | 143,759 | 30,922,761 |
| 2024-08-02 | 2.14 | 2.16 | 2.12 | 2.13 | -0.93% | 83,184 | 17,811,763 |
| 2024-08-01 | 2.15 | 2.17 | 2.13 | 2.15 | 0% | 102,032 | 21,906,507 |
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：