股票概览
2.35
+2.62%
+0.06
2.28
开盘价
2.38
最高价
2.28
最低价
136,649
成交量
数据更新至: 2024-08-30
技术指标
2.27
MA5 (5日均线)
2.26
MA10 (10日均线)
2.34
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 | 2.28 | 2.38 | 2.28 | 2.35 | +2.62% | 136,649 | 31,982,209 |
| 2024-08-29 | 2.23 | 2.29 | 2.22 | 2.29 | +1.78% | 123,821 | 28,010,559 |
| 2024-08-28 | 2.2 | 2.29 | 2.18 | 2.25 | +2.74% | 148,178 | 33,190,694 |
| 2024-08-27 | 2.24 | 2.26 | 2.18 | 2.19 | -2.67% | 112,333 | 24,789,245 |
| 2024-08-26 | 2.2 | 2.27 | 2.19 | 2.25 | +2.27% | 109,305 | 24,494,972 |
| 2024-08-23 | 2.2 | 2.24 | 2.17 | 2.2 | -0.45% | 108,778 | 23,952,274 |
| 2024-08-22 | 2.27 | 2.31 | 2.21 | 2.21 | -2.21% | 127,274 | 28,599,521 |
| 2024-08-21 | 2.27 | 2.31 | 2.25 | 2.26 | -0.88% | 114,609 | 26,116,770 |
| 2024-08-20 | 2.35 | 2.37 | 2.27 | 2.28 | -3.39% | 145,253 | 33,432,200 |
| 2024-08-19 | 2.35 | 2.39 | 2.32 | 2.36 | +0.43% | 93,845 | 22,129,934 |
| 2024-08-16 | 2.4 | 2.43 | 2.35 | 2.35 | -2.89% | 115,196 | 27,397,138 |
| 2024-08-15 | 2.34 | 2.42 | 2.31 | 2.42 | +2.98% | 168,122 | 40,080,167 |
| 2024-08-14 | 2.38 | 2.39 | 2.34 | 2.35 | -0.84% | 94,325 | 22,263,522 |
| 2024-08-13 | 2.35 | 2.37 | 2.3 | 2.37 | +0.85% | 140,337 | 32,878,486 |
| 2024-08-12 | 2.41 | 2.46 | 2.33 | 2.35 | -2.49% | 134,558 | 31,968,632 |
| 2024-08-09 | 2.46 | 2.49 | 2.4 | 2.41 | -2.03% | 154,070 | 37,556,714 |
| 2024-08-08 | 2.45 | 2.49 | 2.41 | 2.46 | +0.41% | 217,712 | 53,338,898 |
| 2024-08-07 | 2.48 | 2.5 | 2.44 | 2.45 | -1.61% | 262,551 | 64,767,422 |
| 2024-08-06 | 2.55 | 2.61 | 2.46 | 2.49 | -2.35% | 433,899 | 108,551,167 |
| 2024-08-05 | 2.85 | 2.86 | 2.5 | 2.55 | -7.94% | 741,775 | 193,541,800 |
| 2024-08-02 | 2.52 | 2.77 | 2.49 | 2.77 | +9.92% | 172,855 | 46,119,845 |
| 2024-08-01 | 2.42 | 2.53 | 2.41 | 2.52 | +4.56% | 285,376 | 70,916,492 |
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：