股票概览
2.46
+1.65%
+0.04
2.42
开盘价
2.48
最高价
2.4
最低价
148,599
成交量
数据更新至: 2024-08-30
技术指标
2.41
MA5 (5日均线)
2.39
MA10 (10日均线)
2.43
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 | 2.48 | 2.4 | 2.46 | +1.65% | 148,599 | 36,437,827 |
| 2024-08-29 | 2.42 | 2.42 | 2.38 | 2.42 | +0.83% | 118,259 | 28,423,471 |
| 2024-08-28 | 2.37 | 2.43 | 2.37 | 2.4 | +0.84% | 131,965 | 31,691,289 |
| 2024-08-27 | 2.39 | 2.39 | 2.34 | 2.38 | +0.42% | 87,854 | 20,783,837 |
| 2024-08-26 | 2.33 | 2.4 | 2.33 | 2.37 | +1.72% | 98,493 | 23,328,185 |
| 2024-08-23 | 2.34 | 2.35 | 2.31 | 2.33 | 0% | 79,956 | 18,579,384 |
| 2024-08-22 | 2.36 | 2.38 | 2.32 | 2.33 | -1.27% | 75,627 | 17,735,632 |
| 2024-08-21 | 2.39 | 2.39 | 2.35 | 2.36 | -0.84% | 69,514 | 16,428,573 |
| 2024-08-20 | 2.44 | 2.44 | 2.37 | 2.38 | -2.06% | 88,316 | 21,137,271 |
| 2024-08-19 | 2.43 | 2.45 | 2.42 | 2.43 | 0% | 76,831 | 18,694,830 |
| 2024-08-16 | 2.48 | 2.49 | 2.43 | 2.43 | -1.62% | 91,412 | 22,430,061 |
| 2024-08-15 | 2.47 | 2.51 | 2.45 | 2.47 | -0.4% | 113,607 | 28,192,413 |
| 2024-08-14 | 2.47 | 2.51 | 2.46 | 2.48 | 0% | 88,004 | 21,847,574 |
| 2024-08-13 | 2.45 | 2.48 | 2.44 | 2.48 | +0.81% | 69,243 | 17,076,759 |
| 2024-08-12 | 2.49 | 2.49 | 2.45 | 2.46 | -0.81% | 65,844 | 16,262,337 |
| 2024-08-09 | 2.49 | 2.52 | 2.48 | 2.48 | 0% | 92,301 | 23,080,604 |
| 2024-08-08 | 2.46 | 2.5 | 2.44 | 2.48 | +0.81% | 85,699 | 21,212,973 |
| 2024-08-07 | 2.49 | 2.5 | 2.46 | 2.46 | -0.81% | 72,205 | 17,875,066 |
| 2024-08-06 | 2.46 | 2.5 | 2.45 | 2.48 | +1.22% | 97,604 | 24,174,363 |
| 2024-08-05 | 2.48 | 2.52 | 2.45 | 2.45 | -1.61% | 134,520 | 33,443,653 |
| 2024-08-02 | 2.49 | 2.51 | 2.47 | 2.49 | 0% | 81,581 | 20,339,017 |
| 2024-08-01 | 2.5 | 2.52 | 2.48 | 2.49 | 0% | 101,767 | 25,391,026 |
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：