股票概览
2.65
+3.52%
+0.09
2.57
开盘价
2.65
最高价
2.56
最低价
70,526
成交量
数据更新至: 2024-08-30
技术指标
2.59
MA5 (5日均线)
2.61
MA10 (10日均线)
2.65
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 | 2.57 | 2.65 | 2.56 | 2.65 | +3.52% | 70,526 | 18,487,118 |
| 2024-08-29 | 2.56 | 2.57 | 2.51 | 2.56 | 0% | 45,992 | 11,657,801 |
| 2024-08-28 | 2.56 | 2.59 | 2.53 | 2.56 | -0.39% | 30,939 | 7,931,685 |
| 2024-08-27 | 2.57 | 2.65 | 2.56 | 2.57 | -0.77% | 36,229 | 9,390,247 |
| 2024-08-26 | 2.59 | 2.6 | 2.56 | 2.59 | 0% | 38,369 | 9,881,464 |
| 2024-08-23 | 2.6 | 2.62 | 2.57 | 2.59 | -0.38% | 33,478 | 8,658,363 |
| 2024-08-22 | 2.62 | 2.65 | 2.59 | 2.6 | -1.14% | 47,665 | 12,466,387 |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.63 | -1.5% | 65,152 | 17,190,458 |
| 2024-08-20 | 2.7 | 2.75 | 2.66 | 2.67 | -1.48% | 104,921 | 28,295,325 |
| 2024-08-19 | 2.62 | 2.73 | 2.57 | 2.71 | +3.83% | 128,393 | 34,308,257 |
| 2024-08-16 | 2.61 | 2.65 | 2.59 | 2.61 | -0.38% | 63,550 | 16,618,490 |
| 2024-08-15 | 2.62 | 2.62 | 2.56 | 2.62 | +1.16% | 63,431 | 16,501,971 |
| 2024-08-14 | 2.61 | 2.66 | 2.58 | 2.59 | -1.52% | 70,163 | 18,343,815 |
| 2024-08-13 | 2.59 | 2.64 | 2.55 | 2.63 | +1.54% | 71,051 | 18,510,045 |
| 2024-08-12 | 2.63 | 2.67 | 2.57 | 2.59 | -1.89% | 97,882 | 25,587,805 |
| 2024-08-09 | 2.71 | 2.75 | 2.61 | 2.64 | -2.22% | 175,733 | 47,259,844 |
| 2024-08-08 | 2.86 | 2.86 | 2.69 | 2.7 | -5.92% | 191,100 | 52,418,894 |
| 2024-08-07 | 2.8 | 2.93 | 2.76 | 2.87 | +0.7% | 204,194 | 58,165,308 |
| 2024-08-06 | 2.82 | 2.9 | 2.7 | 2.85 | +0.35% | 220,374 | 61,515,621 |
| 2024-08-05 | 2.77 | 2.97 | 2.66 | 2.84 | +0.35% | 285,327 | 79,914,407 |
| 2024-08-02 | 3.01 | 3.02 | 2.8 | 2.83 | -0.35% | 367,518 | 107,564,533 |
| 2024-08-01 | 2.76 | 2.87 | 2.74 | 2.84 | +1.79% | 310,872 | 87,557,911 |
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：