股票概览
2.03
+1%
+0.02
2.01
开盘价
2.04
最高价
2
最低价
131,603
成交量
数据更新至: 2024-08-30
技术指标
2.01
MA5 (5日均线)
2.03
MA10 (10日均线)
2.06
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 | 2.01 | 2.04 | 2 | 2.03 | +1% | 131,603 | 26,652,347 |
| 2024-08-29 | 2 | 2.02 | 1.99 | 2.01 | +0.5% | 69,489 | 13,928,475 |
| 2024-08-28 | 2 | 2.02 | 1.99 | 2 | 0% | 72,134 | 14,462,472 |
| 2024-08-27 | 2.03 | 2.03 | 1.98 | 2 | -1.48% | 128,301 | 25,692,618 |
| 2024-08-26 | 2.02 | 2.05 | 2.01 | 2.03 | +0.5% | 99,858 | 20,274,691 |
| 2024-08-23 | 2.03 | 2.03 | 2 | 2.02 | -0.49% | 93,344 | 18,792,268 |
| 2024-08-22 | 2.05 | 2.06 | 2.02 | 2.03 | -0.49% | 95,577 | 19,480,148 |
| 2024-08-21 | 2.05 | 2.06 | 2.04 | 2.04 | -0.49% | 66,858 | 13,691,606 |
| 2024-08-20 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 105,107 | 21,498,522 |
| 2024-08-19 | 2.06 | 2.08 | 2.05 | 2.06 | 0% | 96,645 | 19,920,073 |
| 2024-08-16 | 2.08 | 2.09 | 2.06 | 2.06 | -0.96% | 102,908 | 21,316,531 |
| 2024-08-15 | 2.07 | 2.09 | 2.06 | 2.08 | +0.48% | 121,572 | 25,257,235 |
| 2024-08-14 | 2.07 | 2.09 | 2.06 | 2.07 | 0% | 77,982 | 16,164,330 |
| 2024-08-13 | 2.07 | 2.08 | 2.05 | 2.07 | 0% | 66,932 | 13,832,193 |
| 2024-08-12 | 2.09 | 2.11 | 2.06 | 2.07 | -0.96% | 104,423 | 21,711,612 |
| 2024-08-09 | 2.11 | 2.13 | 2.09 | 2.09 | -0.95% | 129,065 | 27,202,282 |
| 2024-08-08 | 2.11 | 2.12 | 2.09 | 2.11 | -0.47% | 111,383 | 23,463,247 |
| 2024-08-07 | 2.09 | 2.13 | 2.09 | 2.12 | +0.95% | 169,930 | 35,921,725 |
| 2024-08-06 | 2.08 | 2.1 | 2.05 | 2.1 | +0.96% | 138,997 | 28,929,818 |
| 2024-08-05 | 2.1 | 2.12 | 2.07 | 2.08 | -1.42% | 192,297 | 40,314,821 |
| 2024-08-02 | 2.15 | 2.16 | 2.11 | 2.11 | -2.76% | 178,555 | 37,937,524 |
| 2024-08-01 | 2.17 | 2.18 | 2.15 | 2.17 | -0.46% | 185,123 | 40,048,545 |
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：