股票概览
2.53
+3.69%
+0.09
2.44
开盘价
2.6
最高价
2.42
最低价
273,527
成交量
数据更新至: 2024-08-30
技术指标
2.46
MA5 (5日均线)
2.48
MA10 (10日均线)
2.54
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 | 2.44 | 2.6 | 2.42 | 2.53 | +3.69% | 273,527 | 69,050,465 |
| 2024-08-29 | 2.42 | 2.45 | 2.41 | 2.44 | +0.41% | 92,010 | 22,410,008 |
| 2024-08-28 | 2.43 | 2.47 | 2.42 | 2.43 | -0.41% | 92,353 | 22,559,442 |
| 2024-08-27 | 2.47 | 2.48 | 2.42 | 2.44 | -1.61% | 84,382 | 20,601,057 |
| 2024-08-26 | 2.45 | 2.52 | 2.44 | 2.48 | +0.81% | 91,001 | 22,591,169 |
| 2024-08-23 | 2.47 | 2.49 | 2.44 | 2.46 | -0.81% | 95,978 | 23,638,853 |
| 2024-08-22 | 2.51 | 2.54 | 2.46 | 2.48 | -0.8% | 96,522 | 24,097,696 |
| 2024-08-21 | 2.51 | 2.53 | 2.48 | 2.5 | -0.4% | 93,821 | 23,457,888 |
| 2024-08-20 | 2.55 | 2.56 | 2.5 | 2.51 | -1.57% | 141,250 | 35,722,879 |
| 2024-08-19 | 2.55 | 2.58 | 2.52 | 2.55 | +0.39% | 75,346 | 19,229,926 |
| 2024-08-16 | 2.56 | 2.6 | 2.54 | 2.54 | -1.55% | 151,182 | 38,797,732 |
| 2024-08-15 | 2.53 | 2.59 | 2.5 | 2.58 | +1.98% | 133,778 | 34,226,316 |
| 2024-08-14 | 2.56 | 2.58 | 2.53 | 2.53 | -1.17% | 137,302 | 35,021,389 |
| 2024-08-13 | 2.56 | 2.58 | 2.52 | 2.56 | 0% | 112,020 | 28,585,373 |
| 2024-08-12 | 2.66 | 2.67 | 2.55 | 2.56 | -4.12% | 205,429 | 53,007,370 |
| 2024-08-09 | 2.63 | 2.73 | 2.62 | 2.67 | +1.14% | 232,929 | 62,695,968 |
| 2024-08-08 | 2.6 | 2.69 | 2.59 | 2.64 | +1.93% | 191,621 | 50,552,639 |
| 2024-08-07 | 2.63 | 2.64 | 2.58 | 2.59 | -1.89% | 103,063 | 26,761,842 |
| 2024-08-06 | 2.62 | 2.65 | 2.58 | 2.64 | +1.93% | 129,354 | 33,848,916 |
| 2024-08-05 | 2.61 | 2.69 | 2.58 | 2.59 | -1.89% | 139,075 | 36,715,021 |
| 2024-08-02 | 2.62 | 2.69 | 2.61 | 2.64 | 0% | 149,521 | 39,650,514 |
| 2024-08-01 | 2.7 | 2.74 | 2.64 | 2.64 | -1.49% | 126,704 | 33,787,740 |
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：