股票概览
2.94
+0.34%
+0.01
2.88
开盘价
3.01
最高价
2.86
最低价
340,059
成交量
数据更新至: 2024-08-30
技术指标
2.92
MA5 (5日均线)
2.89
MA10 (10日均线)
2.93
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 | 2.88 | 3.01 | 2.86 | 2.94 | +0.34% | 340,059 | 99,744,161 |
| 2024-08-29 | 2.93 | 2.99 | 2.85 | 2.93 | -5.18% | 475,679 | 138,354,260 |
| 2024-08-28 | 3.09 | 3.09 | 3.01 | 3.09 | +9.96% | 400,939 | 123,732,117 |
| 2024-08-27 | 2.84 | 2.84 | 2.79 | 2.81 | -1.06% | 36,868 | 10,369,629 |
| 2024-08-26 | 2.78 | 2.87 | 2.78 | 2.84 | +1.43% | 35,835 | 10,151,545 |
| 2024-08-23 | 2.83 | 2.85 | 2.79 | 2.8 | -1.06% | 31,774 | 8,924,866 |
| 2024-08-22 | 2.86 | 2.88 | 2.81 | 2.83 | -1.39% | 37,744 | 10,742,736 |
| 2024-08-21 | 2.86 | 2.89 | 2.85 | 2.87 | -0.35% | 29,733 | 8,518,138 |
| 2024-08-20 | 2.89 | 2.9 | 2.85 | 2.88 | 0% | 34,950 | 10,030,889 |
| 2024-08-19 | 2.89 | 2.91 | 2.87 | 2.88 | 0% | 30,503 | 8,812,065 |
| 2024-08-16 | 2.92 | 2.94 | 2.88 | 2.88 | -1.71% | 44,079 | 12,763,966 |
| 2024-08-15 | 2.88 | 2.95 | 2.88 | 2.93 | +1.03% | 39,517 | 11,545,319 |
| 2024-08-14 | 2.94 | 2.95 | 2.89 | 2.9 | -1.02% | 45,239 | 13,175,491 |
| 2024-08-13 | 2.92 | 2.95 | 2.88 | 2.93 | 0% | 51,145 | 14,904,357 |
| 2024-08-12 | 3 | 3.01 | 2.91 | 2.93 | -2.33% | 72,993 | 21,539,631 |
| 2024-08-09 | 3.1 | 3.11 | 3 | 3 | -3.85% | 124,992 | 38,068,825 |
| 2024-08-08 | 3.04 | 3.16 | 3.01 | 3.12 | +0.97% | 131,298 | 40,537,352 |
| 2024-08-07 | 3.05 | 3.13 | 2.98 | 3.09 | +0.98% | 142,930 | 43,592,462 |
| 2024-08-06 | 2.98 | 3.08 | 2.96 | 3.06 | +4.08% | 109,407 | 32,991,524 |
| 2024-08-05 | 2.93 | 3.01 | 2.93 | 2.94 | +0.34% | 96,653 | 28,703,345 |
| 2024-08-02 | 2.92 | 2.95 | 2.92 | 2.93 | -0.34% | 40,335 | 11,847,343 |
| 2024-08-01 | 2.97 | 2.99 | 2.93 | 2.94 | -1.01% | 48,855 | 14,412,525 |
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：