股票概览
2.8
+2.19%
+0.06
2.75
开盘价
2.85
最高价
2.74
最低价
101,345
成交量
数据更新至: 2024-08-30
技术指标
2.73
MA5 (5日均线)
2.74
MA10 (10日均线)
2.78
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 | 2.75 | 2.85 | 2.74 | 2.8 | +2.19% | 101,345 | 28,484,432 |
| 2024-08-29 | 2.69 | 2.75 | 2.68 | 2.74 | +1.11% | 53,863 | 14,711,153 |
| 2024-08-28 | 2.7 | 2.73 | 2.67 | 2.71 | +0.74% | 39,607 | 10,710,058 |
| 2024-08-27 | 2.7 | 2.73 | 2.68 | 2.69 | -1.1% | 40,565 | 10,933,196 |
| 2024-08-26 | 2.72 | 2.75 | 2.68 | 2.72 | 0% | 40,128 | 10,925,895 |
| 2024-08-23 | 2.71 | 2.75 | 2.68 | 2.72 | +0.37% | 53,431 | 14,468,574 |
| 2024-08-22 | 2.73 | 2.76 | 2.7 | 2.71 | -0.73% | 52,708 | 14,359,455 |
| 2024-08-21 | 2.71 | 2.77 | 2.71 | 2.73 | 0% | 59,665 | 16,388,427 |
| 2024-08-20 | 2.78 | 2.8 | 2.72 | 2.73 | -2.5% | 72,808 | 20,030,001 |
| 2024-08-19 | 2.78 | 2.81 | 2.75 | 2.8 | +0.72% | 57,162 | 15,924,281 |
| 2024-08-16 | 2.83 | 2.84 | 2.78 | 2.78 | -1.77% | 60,432 | 17,015,121 |
| 2024-08-15 | 2.77 | 2.87 | 2.75 | 2.83 | +1.8% | 101,166 | 28,627,217 |
| 2024-08-14 | 2.79 | 2.82 | 2.76 | 2.78 | -0.71% | 60,708 | 16,957,307 |
| 2024-08-13 | 2.78 | 2.82 | 2.76 | 2.8 | +0.36% | 57,351 | 16,026,243 |
| 2024-08-12 | 2.83 | 2.84 | 2.77 | 2.79 | -1.41% | 64,843 | 18,110,654 |
| 2024-08-09 | 2.86 | 2.89 | 2.81 | 2.83 | -0.35% | 88,572 | 25,220,435 |
| 2024-08-08 | 2.84 | 2.87 | 2.8 | 2.84 | -0.35% | 81,718 | 23,140,613 |
| 2024-08-07 | 2.9 | 2.91 | 2.84 | 2.85 | -0.7% | 91,970 | 26,271,646 |
| 2024-08-06 | 2.85 | 2.91 | 2.84 | 2.87 | +1.06% | 92,467 | 26,549,366 |
| 2024-08-05 | 2.93 | 2.96 | 2.84 | 2.84 | -3.73% | 200,284 | 58,092,038 |
| 2024-08-02 | 3.01 | 3.04 | 2.93 | 2.95 | -1.99% | 180,927 | 53,863,735 |
| 2024-08-01 | 2.98 | 3.16 | 2.97 | 3.01 | +1.69% | 297,159 | 90,837,511 |
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：