股票概览
2.56
+3.23%
+0.08
2.47
开盘价
2.59
最高价
2.47
最低价
268,235
成交量
数据更新至: 2024-08-30
技术指标
2.53
MA5 (5日均线)
2.54
MA10 (10日均线)
2.57
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 | 2.47 | 2.59 | 2.47 | 2.56 | +3.23% | 268,235 | 68,453,530 |
| 2024-08-29 | 2.46 | 2.5 | 2.44 | 2.48 | +0.4% | 112,440 | 27,829,091 |
| 2024-08-28 | 2.57 | 2.57 | 2.46 | 2.47 | -5.73% | 277,217 | 69,128,235 |
| 2024-08-27 | 2.53 | 2.65 | 2.46 | 2.62 | +3.15% | 316,720 | 80,716,507 |
| 2024-08-26 | 2.49 | 2.57 | 2.49 | 2.54 | +2.01% | 144,756 | 36,712,127 |
| 2024-08-23 | 2.48 | 2.53 | 2.45 | 2.49 | +0.4% | 165,569 | 41,182,942 |
| 2024-08-22 | 2.54 | 2.57 | 2.47 | 2.48 | -2.75% | 133,077 | 33,434,155 |
| 2024-08-21 | 2.62 | 2.63 | 2.54 | 2.55 | -2.67% | 181,969 | 46,648,869 |
| 2024-08-20 | 2.61 | 2.73 | 2.56 | 2.62 | +0.77% | 355,254 | 94,294,922 |
| 2024-08-19 | 2.55 | 2.62 | 2.52 | 2.6 | +1.96% | 130,539 | 33,504,610 |
| 2024-08-16 | 2.6 | 2.61 | 2.55 | 2.55 | -2.3% | 112,787 | 29,033,692 |
| 2024-08-15 | 2.57 | 2.63 | 2.55 | 2.61 | +1.16% | 125,971 | 32,679,913 |
| 2024-08-14 | 2.59 | 2.65 | 2.58 | 2.58 | 0% | 126,812 | 33,047,147 |
| 2024-08-13 | 2.56 | 2.59 | 2.52 | 2.58 | +0.39% | 93,855 | 24,068,341 |
| 2024-08-12 | 2.62 | 2.65 | 2.55 | 2.57 | -1.91% | 120,321 | 31,081,017 |
| 2024-08-09 | 2.62 | 2.69 | 2.6 | 2.62 | +0.38% | 153,804 | 40,698,063 |
| 2024-08-08 | 2.58 | 2.63 | 2.56 | 2.61 | +0.77% | 109,222 | 28,337,641 |
| 2024-08-07 | 2.61 | 2.62 | 2.58 | 2.59 | -1.15% | 104,543 | 27,139,478 |
| 2024-08-06 | 2.63 | 2.66 | 2.58 | 2.62 | 0% | 127,173 | 33,206,373 |
| 2024-08-05 | 2.66 | 2.72 | 2.61 | 2.62 | -2.24% | 215,957 | 57,638,453 |
| 2024-08-02 | 2.76 | 2.77 | 2.67 | 2.68 | -2.9% | 215,470 | 58,483,188 |
| 2024-08-01 | 2.7 | 2.78 | 2.7 | 2.76 | +2.22% | 224,620 | 61,923,695 |
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：