股票概览
2.29
+1.33%
+0.03
2.23
开盘价
2.34
最高价
2.22
最低价
121,613
成交量
数据更新至: 2024-08-30
技术指标
2.28
MA5 (5日均线)
2.28
MA10 (10日均线)
2.32
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 | 2.23 | 2.34 | 2.22 | 2.29 | +1.33% | 121,613 | 27,808,347 |
| 2024-08-29 | 2.25 | 2.28 | 2.22 | 2.26 | 0% | 75,483 | 16,938,041 |
| 2024-08-28 | 2.26 | 2.32 | 2.26 | 2.26 | -0.44% | 52,042 | 11,842,795 |
| 2024-08-27 | 2.29 | 2.32 | 2.26 | 2.27 | -1.73% | 75,664 | 17,278,676 |
| 2024-08-26 | 2.27 | 2.37 | 2.26 | 2.31 | +2.21% | 107,585 | 24,997,879 |
| 2024-08-23 | 2.24 | 2.27 | 2.22 | 2.26 | +0.89% | 68,815 | 15,423,339 |
| 2024-08-22 | 2.29 | 2.32 | 2.23 | 2.24 | -2.61% | 49,611 | 11,275,540 |
| 2024-08-21 | 2.29 | 2.3 | 2.25 | 2.3 | +0.44% | 77,755 | 17,682,526 |
| 2024-08-20 | 2.35 | 2.36 | 2.28 | 2.29 | -2.97% | 89,589 | 20,695,367 |
| 2024-08-19 | 2.32 | 2.39 | 2.3 | 2.36 | +2.16% | 84,566 | 19,875,089 |
| 2024-08-16 | 2.37 | 2.37 | 2.3 | 2.31 | -2.94% | 100,395 | 23,433,490 |
| 2024-08-15 | 2.39 | 2.4 | 2.33 | 2.38 | -1.24% | 137,870 | 32,582,390 |
| 2024-08-14 | 2.35 | 2.45 | 2.34 | 2.41 | +2.12% | 175,202 | 42,422,269 |
| 2024-08-13 | 2.31 | 2.42 | 2.27 | 2.36 | +2.16% | 125,228 | 29,435,986 |
| 2024-08-12 | 2.35 | 2.39 | 2.3 | 2.31 | -3.75% | 123,076 | 28,717,795 |
| 2024-08-09 | 2.39 | 2.54 | 2.37 | 2.4 | +0.42% | 215,082 | 52,713,266 |
| 2024-08-08 | 2.37 | 2.4 | 2.32 | 2.39 | +0.84% | 67,205 | 15,933,877 |
| 2024-08-07 | 2.38 | 2.39 | 2.35 | 2.37 | -0.42% | 58,510 | 13,870,844 |
| 2024-08-06 | 2.32 | 2.39 | 2.31 | 2.38 | +3.03% | 105,286 | 24,662,961 |
| 2024-08-05 | 2.36 | 2.4 | 2.31 | 2.31 | -2.94% | 93,658 | 21,979,413 |
| 2024-08-02 | 2.4 | 2.43 | 2.37 | 2.38 | -0.83% | 79,328 | 19,052,187 |
| 2024-08-01 | 2.4 | 2.44 | 2.39 | 2.4 | 0% | 90,286 | 21,765,349 |
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：