股票概览
2.75
-1.43%
-0.04
2.76
开盘价
2.83
最高价
2.7
最低价
46,279
成交量
数据更新至: 2024-08-30
技术指标
2.75
MA5 (5日均线)
2.65
MA10 (10日均线)
2.62
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 | 2.76 | 2.83 | 2.7 | 2.75 | -1.43% | 46,279 | 12,725,650 |
| 2024-08-29 | 2.72 | 2.82 | 2.68 | 2.79 | -1.06% | 72,144 | 19,779,852 |
| 2024-08-28 | 2.75 | 2.89 | 2.75 | 2.82 | +2.55% | 101,626 | 29,073,529 |
| 2024-08-27 | 2.61 | 2.75 | 2.6 | 2.75 | +4.96% | 54,910 | 14,926,613 |
| 2024-08-26 | 2.58 | 2.62 | 2.52 | 2.62 | +1.55% | 13,101 | 3,370,868 |
| 2024-08-23 | 2.66 | 2.66 | 2.53 | 2.58 | -1.15% | 18,996 | 4,886,636 |
| 2024-08-22 | 2.56 | 2.64 | 2.56 | 2.61 | +1.56% | 21,750 | 5,673,308 |
| 2024-08-21 | 2.51 | 2.6 | 2.46 | 2.57 | +2.39% | 20,969 | 5,279,480 |
| 2024-08-20 | 2.55 | 2.57 | 2.48 | 2.51 | -1.18% | 23,245 | 5,866,049 |
| 2024-08-19 | 2.65 | 2.65 | 2.54 | 2.54 | -4.87% | 51,107 | 13,077,229 |
| 2024-08-16 | 2.67 | 2.74 | 2.65 | 2.67 | -0.74% | 31,058 | 8,374,323 |
| 2024-08-15 | 2.67 | 2.77 | 2.63 | 2.69 | +0.37% | 45,448 | 12,235,750 |
| 2024-08-14 | 2.58 | 2.72 | 2.56 | 2.68 | +3.47% | 47,496 | 12,647,084 |
| 2024-08-13 | 2.62 | 2.65 | 2.53 | 2.59 | -1.89% | 51,961 | 13,444,533 |
| 2024-08-12 | 2.48 | 2.64 | 2.44 | 2.64 | +5.18% | 69,200 | 17,965,392 |
| 2024-08-09 | 2.53 | 2.57 | 2.48 | 2.51 | -1.57% | 35,666 | 9,038,738 |
| 2024-08-08 | 2.5 | 2.59 | 2.4 | 2.55 | +0.79% | 61,479 | 15,318,796 |
| 2024-08-07 | 2.59 | 2.62 | 2.49 | 2.53 | -0.78% | 68,130 | 17,388,508 |
| 2024-08-06 | 2.43 | 2.55 | 2.42 | 2.55 | +4.94% | 62,923 | 15,721,198 |
| 2024-08-05 | 2.52 | 2.6 | 2.43 | 2.43 | -3.57% | 72,571 | 18,179,413 |
| 2024-08-02 | 2.4 | 2.52 | 2.4 | 2.52 | +5% | 70,821 | 17,650,159 |
| 2024-08-01 | 2.27 | 2.4 | 2.25 | 2.4 | +4.8% | 62,114 | 14,701,571 |
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：