股票概览
2.7
+2.27%
+0.06
2.63
开盘价
2.72
最高价
2.62
最低价
81,656
成交量
数据更新至: 2024-08-30
技术指标
2.63
MA5 (5日均线)
2.62
MA10 (10日均线)
2.69
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 | 2.63 | 2.72 | 2.62 | 2.7 | +2.27% | 81,656 | 21,894,845 |
| 2024-08-29 | 2.59 | 2.64 | 2.58 | 2.64 | +1.93% | 52,804 | 13,827,105 |
| 2024-08-28 | 2.59 | 2.64 | 2.57 | 2.59 | 0% | 44,658 | 11,635,460 |
| 2024-08-27 | 2.62 | 2.63 | 2.58 | 2.59 | -1.15% | 55,462 | 14,440,954 |
| 2024-08-26 | 2.56 | 2.62 | 2.55 | 2.62 | +2.75% | 67,051 | 17,427,670 |
| 2024-08-23 | 2.58 | 2.58 | 2.52 | 2.55 | -0.78% | 54,562 | 13,906,728 |
| 2024-08-22 | 2.61 | 2.64 | 2.57 | 2.57 | -1.53% | 63,267 | 16,436,148 |
| 2024-08-21 | 2.65 | 2.69 | 2.6 | 2.61 | -2.25% | 96,878 | 25,557,512 |
| 2024-08-20 | 2.71 | 2.72 | 2.64 | 2.67 | -1.11% | 71,313 | 19,071,246 |
| 2024-08-19 | 2.71 | 2.73 | 2.69 | 2.7 | -0.37% | 37,720 | 10,232,644 |
| 2024-08-16 | 2.73 | 2.74 | 2.7 | 2.71 | -0.73% | 48,024 | 13,059,929 |
| 2024-08-15 | 2.71 | 2.76 | 2.7 | 2.73 | +0.37% | 69,121 | 18,856,587 |
| 2024-08-14 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 44,306 | 12,070,820 |
| 2024-08-13 | 2.74 | 2.77 | 2.71 | 2.75 | +0.36% | 52,799 | 14,469,366 |
| 2024-08-12 | 2.75 | 2.78 | 2.71 | 2.74 | -0.72% | 55,286 | 15,203,080 |
| 2024-08-09 | 2.77 | 2.8 | 2.73 | 2.76 | -0.72% | 61,782 | 17,127,478 |
| 2024-08-08 | 2.77 | 2.8 | 2.73 | 2.78 | +0.36% | 61,492 | 17,006,511 |
| 2024-08-07 | 2.81 | 2.82 | 2.75 | 2.77 | -1.07% | 52,682 | 14,606,909 |
| 2024-08-06 | 2.75 | 2.82 | 2.75 | 2.8 | +2.56% | 73,523 | 20,502,938 |
| 2024-08-05 | 2.77 | 2.81 | 2.73 | 2.73 | -1.09% | 105,726 | 29,324,067 |
| 2024-08-02 | 2.77 | 2.8 | 2.74 | 2.76 | -0.72% | 73,589 | 20,444,343 |
| 2024-08-01 | 2.8 | 2.83 | 2.77 | 2.78 | -0.71% | 86,841 | 24,290,090 |
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：