股票概览
2.75
+3%
+0.08
2.68
开盘价
2.8
最高价
2.66
最低价
833,116
成交量
数据更新至: 2024-08-30
技术指标
2.68
MA5 (5日均线)
2.73
MA10 (10日均线)
2.74
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 | 2.68 | 2.8 | 2.66 | 2.75 | +3% | 833,116 | 229,702,974 |
| 2024-08-29 | 2.63 | 2.7 | 2.59 | 2.67 | +1.14% | 566,611 | 149,640,336 |
| 2024-08-28 | 2.62 | 2.66 | 2.6 | 2.64 | +0.38% | 294,577 | 77,531,503 |
| 2024-08-27 | 2.69 | 2.69 | 2.62 | 2.63 | -2.59% | 476,997 | 126,245,722 |
| 2024-08-26 | 2.67 | 2.71 | 2.64 | 2.7 | +1.12% | 527,895 | 141,812,284 |
| 2024-08-23 | 2.72 | 2.74 | 2.66 | 2.67 | -2.2% | 628,093 | 168,856,101 |
| 2024-08-22 | 2.8 | 2.81 | 2.71 | 2.73 | -3.19% | 672,913 | 184,008,828 |
| 2024-08-21 | 2.76 | 2.84 | 2.74 | 2.82 | +1.44% | 573,724 | 160,897,345 |
| 2024-08-20 | 2.87 | 2.9 | 2.77 | 2.78 | -3.47% | 832,721 | 234,922,155 |
| 2024-08-19 | 2.81 | 2.91 | 2.77 | 2.88 | +3.23% | 1,061,855 | 303,823,789 |
| 2024-08-16 | 2.78 | 2.82 | 2.77 | 2.79 | +1.09% | 657,918 | 184,203,475 |
| 2024-08-15 | 2.72 | 2.8 | 2.71 | 2.76 | +0.73% | 568,746 | 156,948,194 |
| 2024-08-14 | 2.74 | 2.77 | 2.73 | 2.74 | +0.37% | 566,301 | 155,473,202 |
| 2024-08-13 | 2.76 | 2.78 | 2.69 | 2.73 | -1.8% | 826,238 | 224,580,421 |
| 2024-08-12 | 2.78 | 2.93 | 2.75 | 2.78 | +1.83% | 1,476,401 | 416,599,919 |
| 2024-08-09 | 2.74 | 2.77 | 2.72 | 2.73 | +0.74% | 716,701 | 196,582,766 |
| 2024-08-08 | 2.7 | 2.73 | 2.67 | 2.71 | -0.73% | 698,862 | 188,569,998 |
| 2024-08-07 | 2.74 | 2.78 | 2.72 | 2.73 | -0.73% | 478,285 | 131,719,494 |
| 2024-08-06 | 2.75 | 2.78 | 2.72 | 2.75 | +1.1% | 593,726 | 162,616,442 |
| 2024-08-05 | 2.85 | 2.87 | 2.7 | 2.72 | -5.88% | 1,377,742 | 382,952,364 |
| 2024-08-02 | 3 | 3 | 2.88 | 2.89 | -4.3% | 1,313,550 | 384,945,949 |
| 2024-08-01 | 3.05 | 3.11 | 3 | 3.02 | -0.98% | 1,148,212 | 349,865,194 |
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：