股票概览
2.32
+2.2%
+0.05
2.27
开盘价
2.34
最高价
2.25
最低价
158,057
成交量
数据更新至: 2024-08-30
技术指标
2.31
MA5 (5日均线)
2.31
MA10 (10日均线)
2.35
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 | 2.27 | 2.34 | 2.25 | 2.32 | +2.2% | 158,057 | 36,341,654 |
| 2024-08-29 | 2.3 | 2.31 | 2.25 | 2.27 | -1.73% | 124,425 | 28,269,795 |
| 2024-08-28 | 2.29 | 2.34 | 2.28 | 2.31 | +0.43% | 82,758 | 19,194,132 |
| 2024-08-27 | 2.34 | 2.34 | 2.28 | 2.3 | -1.71% | 72,733 | 16,752,456 |
| 2024-08-26 | 2.29 | 2.34 | 2.28 | 2.34 | +2.18% | 63,237 | 14,663,993 |
| 2024-08-23 | 2.28 | 2.3 | 2.26 | 2.29 | +0.44% | 51,712 | 11,789,957 |
| 2024-08-22 | 2.31 | 2.32 | 2.28 | 2.28 | -1.72% | 51,149 | 11,741,043 |
| 2024-08-21 | 2.32 | 2.35 | 2.3 | 2.32 | 0% | 54,427 | 12,624,123 |
| 2024-08-20 | 2.37 | 2.38 | 2.31 | 2.32 | -2.52% | 79,924 | 18,673,626 |
| 2024-08-19 | 2.37 | 2.4 | 2.36 | 2.38 | +0.42% | 51,015 | 12,144,798 |
| 2024-08-16 | 2.42 | 2.42 | 2.36 | 2.37 | -1.66% | 74,462 | 17,770,495 |
| 2024-08-15 | 2.39 | 2.42 | 2.37 | 2.41 | +0.84% | 69,815 | 16,766,831 |
| 2024-08-14 | 2.42 | 2.42 | 2.39 | 2.39 | -0.83% | 63,374 | 15,206,039 |
| 2024-08-13 | 2.38 | 2.41 | 2.35 | 2.41 | +1.69% | 76,281 | 18,215,805 |
| 2024-08-12 | 2.39 | 2.4 | 2.36 | 2.37 | -0.42% | 58,929 | 13,996,130 |
| 2024-08-09 | 2.41 | 2.43 | 2.38 | 2.38 | -1.24% | 75,913 | 18,222,851 |
| 2024-08-08 | 2.39 | 2.41 | 2.35 | 2.41 | +1.26% | 105,206 | 25,019,773 |
| 2024-08-07 | 2.4 | 2.41 | 2.38 | 2.38 | -0.83% | 61,214 | 14,659,423 |
| 2024-08-06 | 2.37 | 2.4 | 2.37 | 2.4 | +1.27% | 84,841 | 20,263,286 |
| 2024-08-05 | 2.42 | 2.45 | 2.36 | 2.37 | -2.07% | 112,595 | 27,073,924 |
| 2024-08-02 | 2.46 | 2.46 | 2.41 | 2.42 | -1.63% | 98,418 | 24,011,826 |
| 2024-08-01 | 2.47 | 2.49 | 2.45 | 2.46 | -0.4% | 123,576 | 30,451,886 |
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：