股票概览
2.93
+2.45%
+0.07
2.87
开盘价
2.98
最高价
2.86
最低价
246,807
成交量
数据更新至: 2024-08-30
技术指标
2.87
MA5 (5日均线)
2.89
MA10 (10日均线)
2.98
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 | 2.87 | 2.98 | 2.86 | 2.93 | +2.45% | 246,807 | 72,123,640 |
| 2024-08-29 | 2.84 | 2.86 | 2.81 | 2.86 | +0.7% | 104,093 | 29,582,256 |
| 2024-08-28 | 2.84 | 2.86 | 2.81 | 2.84 | 0% | 92,335 | 26,202,644 |
| 2024-08-27 | 2.88 | 2.89 | 2.83 | 2.84 | -1.39% | 87,502 | 24,886,800 |
| 2024-08-26 | 2.84 | 2.88 | 2.81 | 2.88 | +2.13% | 138,130 | 39,337,934 |
| 2024-08-23 | 2.89 | 2.89 | 2.8 | 2.82 | -2.08% | 154,929 | 43,740,370 |
| 2024-08-22 | 2.89 | 2.92 | 2.88 | 2.88 | -0.35% | 99,645 | 28,885,644 |
| 2024-08-21 | 2.96 | 2.96 | 2.89 | 2.89 | -2.36% | 148,985 | 43,492,667 |
| 2024-08-20 | 3.02 | 3.03 | 2.95 | 2.96 | -1.66% | 153,318 | 45,560,370 |
| 2024-08-19 | 3.01 | 3.04 | 3 | 3.01 | -0.33% | 111,152 | 33,519,847 |
| 2024-08-16 | 3.03 | 3.06 | 3.01 | 3.02 | -0.98% | 124,203 | 37,611,966 |
| 2024-08-15 | 3.03 | 3.06 | 3.01 | 3.05 | +0.33% | 152,321 | 46,315,922 |
| 2024-08-14 | 3.04 | 3.07 | 3.03 | 3.04 | -0.33% | 127,913 | 38,977,759 |
| 2024-08-13 | 3.06 | 3.07 | 3.02 | 3.05 | -1.29% | 203,844 | 61,965,554 |
| 2024-08-12 | 3.12 | 3.18 | 3.09 | 3.09 | -0.32% | 263,185 | 82,412,513 |
| 2024-08-09 | 3.1 | 3.12 | 3.08 | 3.1 | 0% | 192,978 | 59,777,579 |
| 2024-08-08 | 3.14 | 3.14 | 3.08 | 3.1 | -2.82% | 336,876 | 104,406,587 |
| 2024-08-07 | 3.04 | 3.25 | 3.03 | 3.19 | +4.93% | 617,964 | 194,304,527 |
| 2024-08-06 | 3.01 | 3.04 | 2.98 | 3.04 | +1.33% | 187,519 | 56,609,243 |
| 2024-08-05 | 3.04 | 3.08 | 3 | 3 | -1.96% | 254,716 | 77,185,121 |
| 2024-08-02 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 201,829 | 62,071,445 |
| 2024-08-01 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 213,621 | 66,582,488 |
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：