股票概览
2.77
+1.84%
+0.05
2.72
开盘价
2.81
最高价
2.7
最低价
53,797
成交量
数据更新至: 2024-08-30
技术指标
2.72
MA5 (5日均线)
2.71
MA10 (10日均线)
2.77
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 | 2.72 | 2.81 | 2.7 | 2.77 | +1.84% | 53,797 | 14,849,790 |
| 2024-08-29 | 2.71 | 2.74 | 2.65 | 2.72 | +0.37% | 38,669 | 10,431,657 |
| 2024-08-28 | 2.67 | 2.75 | 2.65 | 2.71 | +1.5% | 33,063 | 8,956,790 |
| 2024-08-27 | 2.73 | 2.77 | 2.65 | 2.67 | -1.84% | 36,077 | 9,733,694 |
| 2024-08-26 | 2.6 | 2.76 | 2.6 | 2.72 | +3.82% | 65,689 | 17,717,740 |
| 2024-08-23 | 2.65 | 2.65 | 2.58 | 2.62 | -0.76% | 38,811 | 10,129,429 |
| 2024-08-22 | 2.7 | 2.72 | 2.63 | 2.64 | -1.86% | 31,774 | 8,480,848 |
| 2024-08-21 | 2.73 | 2.73 | 2.67 | 2.69 | -1.1% | 29,701 | 8,001,681 |
| 2024-08-20 | 2.81 | 2.81 | 2.7 | 2.72 | -2.51% | 34,037 | 9,333,689 |
| 2024-08-19 | 2.8 | 2.81 | 2.74 | 2.79 | -1.06% | 33,746 | 9,407,737 |
| 2024-08-16 | 2.85 | 2.88 | 2.79 | 2.82 | -1.05% | 39,341 | 11,087,551 |
| 2024-08-15 | 2.85 | 2.87 | 2.8 | 2.85 | -1.04% | 55,385 | 15,728,965 |
| 2024-08-14 | 2.86 | 2.96 | 2.83 | 2.88 | +1.41% | 71,117 | 20,591,277 |
| 2024-08-13 | 2.8 | 2.85 | 2.74 | 2.84 | +1.07% | 37,141 | 10,429,085 |
| 2024-08-12 | 2.84 | 2.87 | 2.78 | 2.81 | -1.4% | 40,169 | 11,309,120 |
| 2024-08-09 | 2.87 | 2.91 | 2.84 | 2.85 | -0.35% | 39,359 | 11,313,697 |
| 2024-08-08 | 2.88 | 2.88 | 2.81 | 2.86 | +1.06% | 45,429 | 12,932,783 |
| 2024-08-07 | 2.86 | 2.86 | 2.79 | 2.83 | 0% | 37,542 | 10,611,071 |
| 2024-08-06 | 2.79 | 2.84 | 2.78 | 2.83 | +1.8% | 34,067 | 9,569,511 |
| 2024-08-05 | 2.81 | 2.86 | 2.77 | 2.78 | -1.77% | 41,807 | 11,775,676 |
| 2024-08-02 | 2.81 | 2.86 | 2.81 | 2.83 | -0.35% | 36,889 | 10,470,076 |
| 2024-08-01 | 2.84 | 2.87 | 2.82 | 2.84 | 0% | 43,394 | 12,343,641 |
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：