股票概览
2.64
+2.33%
+0.06
2.59
开盘价
2.68
最高价
2.59
最低价
81,841
成交量
数据更新至: 2024-08-30
技术指标
2.59
MA5 (5日均线)
2.60
MA10 (10日均线)
2.68
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 | 2.59 | 2.68 | 2.59 | 2.64 | +2.33% | 81,841 | 21,702,827 |
| 2024-08-29 | 2.53 | 2.62 | 2.53 | 2.58 | +1.18% | 58,873 | 15,152,031 |
| 2024-08-28 | 2.54 | 2.61 | 2.53 | 2.55 | 0% | 48,873 | 12,523,193 |
| 2024-08-27 | 2.62 | 2.63 | 2.55 | 2.55 | -3.04% | 61,369 | 15,805,114 |
| 2024-08-26 | 2.55 | 2.63 | 2.54 | 2.63 | +3.95% | 74,348 | 19,323,682 |
| 2024-08-23 | 2.56 | 2.58 | 2.5 | 2.53 | -1.56% | 63,701 | 16,202,110 |
| 2024-08-22 | 2.64 | 2.66 | 2.55 | 2.57 | -2.65% | 85,933 | 22,339,475 |
| 2024-08-21 | 2.64 | 2.67 | 2.62 | 2.64 | -0.38% | 52,369 | 13,827,730 |
| 2024-08-20 | 2.69 | 2.7 | 2.63 | 2.65 | -1.12% | 70,377 | 18,677,818 |
| 2024-08-19 | 2.68 | 2.71 | 2.66 | 2.68 | +0.37% | 57,810 | 15,549,743 |
| 2024-08-16 | 2.74 | 2.75 | 2.67 | 2.67 | -2.2% | 77,632 | 21,052,863 |
| 2024-08-15 | 2.7 | 2.75 | 2.68 | 2.73 | +0.74% | 67,187 | 18,315,117 |
| 2024-08-14 | 2.71 | 2.74 | 2.69 | 2.71 | -0.73% | 48,700 | 13,216,188 |
| 2024-08-13 | 2.68 | 2.73 | 2.66 | 2.73 | +1.49% | 65,044 | 17,566,945 |
| 2024-08-12 | 2.73 | 2.74 | 2.67 | 2.69 | -1.82% | 68,192 | 18,436,754 |
| 2024-08-09 | 2.78 | 2.81 | 2.74 | 2.74 | -1.44% | 82,699 | 22,910,187 |
| 2024-08-08 | 2.78 | 2.81 | 2.75 | 2.78 | -1.77% | 116,719 | 32,414,567 |
| 2024-08-07 | 2.85 | 2.87 | 2.8 | 2.83 | -0.7% | 99,505 | 28,266,057 |
| 2024-08-06 | 2.85 | 2.89 | 2.8 | 2.85 | +1.06% | 139,623 | 39,563,557 |
| 2024-08-05 | 2.89 | 2.97 | 2.82 | 2.82 | -3.42% | 188,852 | 54,319,433 |
| 2024-08-02 | 2.92 | 3.06 | 2.9 | 2.92 | -1.02% | 249,056 | 73,555,256 |
| 2024-08-01 | 2.89 | 2.99 | 2.86 | 2.95 | +1.72% | 180,862 | 52,950,384 |
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：