股票概览
2.65
+0.76%
+0.02
2.63
开盘价
2.69
最高价
2.61
最低价
254,510
成交量
数据更新至: 2024-08-30
技术指标
2.67
MA5 (5日均线)
2.69
MA10 (10日均线)
2.72
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 | 2.63 | 2.69 | 2.61 | 2.65 | +0.76% | 254,510 | 67,566,930 |
| 2024-08-29 | 2.68 | 2.69 | 2.63 | 2.63 | -2.23% | 254,031 | 67,271,987 |
| 2024-08-28 | 2.69 | 2.72 | 2.68 | 2.69 | -0.37% | 144,449 | 38,984,208 |
| 2024-08-27 | 2.69 | 2.71 | 2.67 | 2.7 | +0.37% | 138,086 | 37,145,924 |
| 2024-08-26 | 2.65 | 2.69 | 2.64 | 2.69 | +1.51% | 139,471 | 37,309,919 |
| 2024-08-23 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 185,071 | 49,096,241 |
| 2024-08-22 | 2.71 | 2.72 | 2.65 | 2.67 | -1.48% | 181,059 | 48,468,233 |
| 2024-08-21 | 2.72 | 2.73 | 2.7 | 2.71 | -0.73% | 123,854 | 33,573,096 |
| 2024-08-20 | 2.75 | 2.76 | 2.7 | 2.73 | -1.09% | 182,608 | 49,764,051 |
| 2024-08-19 | 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | 138,377 | 38,190,424 |
| 2024-08-16 | 2.78 | 2.8 | 2.75 | 2.75 | -1.08% | 178,639 | 49,472,922 |
| 2024-08-15 | 2.73 | 2.8 | 2.72 | 2.78 | +1.46% | 219,200 | 60,738,203 |
| 2024-08-14 | 2.76 | 2.78 | 2.74 | 2.74 | -1.08% | 122,033 | 33,619,791 |
| 2024-08-13 | 2.76 | 2.78 | 2.74 | 2.77 | +0.36% | 151,518 | 41,838,686 |
| 2024-08-12 | 2.75 | 2.77 | 2.72 | 2.76 | 0% | 168,392 | 46,244,191 |
| 2024-08-09 | 2.74 | 2.78 | 2.74 | 2.76 | +1.1% | 188,392 | 51,968,323 |
| 2024-08-08 | 2.71 | 2.75 | 2.71 | 2.73 | +0.74% | 151,303 | 41,320,666 |
| 2024-08-07 | 2.72 | 2.73 | 2.69 | 2.71 | -0.73% | 126,205 | 34,244,111 |
| 2024-08-06 | 2.72 | 2.73 | 2.7 | 2.73 | +1.11% | 170,777 | 46,391,273 |
| 2024-08-05 | 2.71 | 2.76 | 2.7 | 2.7 | -1.1% | 211,086 | 57,605,589 |
| 2024-08-02 | 2.73 | 2.76 | 2.71 | 2.73 | 0% | 178,490 | 48,800,194 |
| 2024-08-01 | 2.74 | 2.78 | 2.72 | 2.73 | -0.36% | 209,015 | 57,495,459 |
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：