股票概览
2.47
+3.78%
+0.09
2.38
开盘价
2.53
最高价
2.37
最低价
114,756
成交量
数据更新至: 2024-08-30
技术指标
2.41
MA5 (5日均线)
2.43
MA10 (10日均线)
2.49
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 | 2.38 | 2.53 | 2.37 | 2.47 | +3.78% | 114,756 | 28,313,894 |
| 2024-08-29 | 2.37 | 2.39 | 2.35 | 2.38 | +0.42% | 36,420 | 8,630,085 |
| 2024-08-28 | 2.37 | 2.4 | 2.34 | 2.37 | -0.42% | 38,623 | 9,151,813 |
| 2024-08-27 | 2.42 | 2.44 | 2.36 | 2.38 | -2.46% | 48,192 | 11,527,485 |
| 2024-08-26 | 2.39 | 2.46 | 2.39 | 2.44 | +1.67% | 58,986 | 14,369,057 |
| 2024-08-23 | 2.41 | 2.42 | 2.36 | 2.4 | -1.23% | 56,256 | 13,439,908 |
| 2024-08-22 | 2.45 | 2.49 | 2.41 | 2.43 | -0.82% | 51,863 | 12,724,933 |
| 2024-08-21 | 2.45 | 2.48 | 2.43 | 2.45 | 0% | 34,472 | 8,442,449 |
| 2024-08-20 | 2.5 | 2.52 | 2.45 | 2.45 | -2.39% | 46,715 | 11,546,993 |
| 2024-08-19 | 2.5 | 2.53 | 2.47 | 2.51 | +0.4% | 47,834 | 11,967,699 |
| 2024-08-16 | 2.55 | 2.58 | 2.49 | 2.5 | -2.34% | 62,716 | 15,805,165 |
| 2024-08-15 | 2.5 | 2.57 | 2.48 | 2.56 | +1.99% | 67,759 | 17,194,683 |
| 2024-08-14 | 2.54 | 2.55 | 2.51 | 2.51 | -0.79% | 39,611 | 10,000,985 |
| 2024-08-13 | 2.54 | 2.56 | 2.5 | 2.53 | -0.39% | 53,362 | 13,464,122 |
| 2024-08-12 | 2.63 | 2.67 | 2.53 | 2.54 | -4.15% | 101,934 | 26,132,854 |
| 2024-08-09 | 2.6 | 2.72 | 2.59 | 2.65 | +1.53% | 159,582 | 42,680,510 |
| 2024-08-08 | 2.56 | 2.66 | 2.55 | 2.61 | +1.95% | 120,096 | 31,428,266 |
| 2024-08-07 | 2.6 | 2.6 | 2.54 | 2.56 | -1.54% | 53,000 | 13,537,152 |
| 2024-08-06 | 2.56 | 2.6 | 2.54 | 2.6 | +2.36% | 71,696 | 18,419,272 |
| 2024-08-05 | 2.6 | 2.65 | 2.54 | 2.54 | -2.31% | 84,052 | 21,827,579 |
| 2024-08-02 | 2.63 | 2.67 | 2.6 | 2.6 | -1.89% | 85,726 | 22,525,061 |
| 2024-08-01 | 2.66 | 2.7 | 2.64 | 2.65 | 0% | 113,802 | 30,287,941 |
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：