股票概览
2.25
+3.21%
+0.07
2.19
开盘价
2.26
最高价
2.18
最低价
116,379
成交量
数据更新至: 2024-08-30
技术指标
2.20
MA5 (5日均线)
2.21
MA10 (10日均线)
2.27
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 | 2.19 | 2.26 | 2.18 | 2.25 | +3.21% | 116,379 | 25,963,933 |
| 2024-08-29 | 2.18 | 2.18 | 2.14 | 2.18 | 0% | 81,559 | 17,595,430 |
| 2024-08-28 | 2.19 | 2.2 | 2.17 | 2.18 | -0.91% | 44,040 | 9,626,245 |
| 2024-08-27 | 2.19 | 2.24 | 2.18 | 2.2 | 0% | 58,607 | 12,895,719 |
| 2024-08-26 | 2.16 | 2.21 | 2.15 | 2.2 | +1.38% | 64,344 | 14,069,393 |
| 2024-08-23 | 2.16 | 2.19 | 2.16 | 2.17 | 0% | 65,080 | 14,156,578 |
| 2024-08-22 | 2.22 | 2.24 | 2.16 | 2.17 | -2.25% | 89,206 | 19,538,269 |
| 2024-08-21 | 2.24 | 2.26 | 2.21 | 2.22 | -1.33% | 71,478 | 15,983,041 |
| 2024-08-20 | 2.3 | 2.31 | 2.24 | 2.25 | -1.75% | 85,663 | 19,456,171 |
| 2024-08-19 | 2.3 | 2.32 | 2.28 | 2.29 | -0.87% | 82,563 | 18,977,085 |
| 2024-08-16 | 2.32 | 2.35 | 2.31 | 2.31 | -0.43% | 88,088 | 20,496,902 |
| 2024-08-15 | 2.31 | 2.35 | 2.3 | 2.32 | -0.43% | 95,881 | 22,341,426 |
| 2024-08-14 | 2.33 | 2.36 | 2.32 | 2.33 | -0.43% | 87,441 | 20,484,166 |
| 2024-08-13 | 2.34 | 2.35 | 2.31 | 2.34 | 0% | 65,204 | 15,210,448 |
| 2024-08-12 | 2.32 | 2.36 | 2.3 | 2.34 | +0.86% | 70,877 | 16,538,275 |
| 2024-08-09 | 2.32 | 2.35 | 2.3 | 2.32 | +0.43% | 64,692 | 15,030,027 |
| 2024-08-08 | 2.32 | 2.33 | 2.29 | 2.31 | -1.28% | 74,597 | 17,226,559 |
| 2024-08-07 | 2.34 | 2.35 | 2.32 | 2.34 | 0% | 64,129 | 14,976,630 |
| 2024-08-06 | 2.33 | 2.38 | 2.32 | 2.34 | +0.86% | 111,001 | 26,096,425 |
| 2024-08-05 | 2.38 | 2.41 | 2.31 | 2.32 | -3.73% | 151,612 | 35,695,218 |
| 2024-08-02 | 2.43 | 2.45 | 2.38 | 2.41 | -1.23% | 136,792 | 33,054,151 |
| 2024-08-01 | 2.43 | 2.48 | 2.41 | 2.44 | +0.41% | 183,154 | 44,737,678 |
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：