股票概览
2.15
+0.94%
+0.02
2.12
开盘价
2.16
最高价
2.12
最低价
138,416
成交量
数据更新至: 2024-08-30
技术指标
2.11
MA5 (5日均线)
2.11
MA10 (10日均线)
2.11
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 | 2.12 | 2.16 | 2.12 | 2.15 | +0.94% | 138,416 | 29,757,796 |
| 2024-08-29 | 2.09 | 2.14 | 2.08 | 2.13 | +1.91% | 129,078 | 27,296,758 |
| 2024-08-28 | 2.07 | 2.11 | 2.06 | 2.09 | +0.48% | 129,800 | 27,101,409 |
| 2024-08-27 | 2.09 | 2.1 | 2.06 | 2.08 | -0.48% | 96,116 | 19,964,649 |
| 2024-08-26 | 2.08 | 2.1 | 2.06 | 2.09 | +0.48% | 88,602 | 18,451,426 |
| 2024-08-23 | 2.09 | 2.11 | 2.06 | 2.08 | -0.95% | 124,890 | 25,983,979 |
| 2024-08-22 | 2.11 | 2.12 | 2.08 | 2.1 | -0.47% | 111,977 | 23,507,473 |
| 2024-08-21 | 2.11 | 2.13 | 2.1 | 2.11 | 0% | 62,914 | 13,289,965 |
| 2024-08-20 | 2.15 | 2.15 | 2.1 | 2.11 | -1.4% | 120,610 | 25,576,517 |
| 2024-08-19 | 2.13 | 2.15 | 2.12 | 2.14 | +0.47% | 132,008 | 28,219,034 |
| 2024-08-16 | 2.13 | 2.15 | 2.13 | 2.13 | 0% | 120,676 | 25,802,440 |
| 2024-08-15 | 2.1 | 2.14 | 2.09 | 2.13 | +0.95% | 177,137 | 37,619,902 |
| 2024-08-14 | 2.11 | 2.12 | 2.09 | 2.11 | 0% | 80,921 | 17,037,461 |
| 2024-08-13 | 2.1 | 2.12 | 2.08 | 2.11 | +0.48% | 110,295 | 23,167,398 |
| 2024-08-12 | 2.12 | 2.13 | 2.09 | 2.1 | -0.47% | 125,932 | 26,546,659 |
| 2024-08-09 | 2.12 | 2.14 | 2.11 | 2.11 | 0% | 141,876 | 30,081,554 |
| 2024-08-08 | 2.11 | 2.13 | 2.08 | 2.11 | 0% | 155,276 | 32,698,361 |
| 2024-08-07 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 125,843 | 26,576,383 |
| 2024-08-06 | 2.14 | 2.15 | 2.1 | 2.12 | -0.93% | 147,071 | 31,222,196 |
| 2024-08-05 | 2.14 | 2.18 | 2.11 | 2.14 | -0.47% | 229,432 | 49,233,183 |
| 2024-08-02 | 2.15 | 2.18 | 2.14 | 2.15 | -0.92% | 154,080 | 33,300,773 |
| 2024-08-01 | 2.19 | 2.2 | 2.16 | 2.17 | -1.36% | 201,498 | 43,819,517 |
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：