股票概览
2.61
+1.56%
+0.04
2.57
开盘价
2.63
最高价
2.56
最低价
67,673
成交量
数据更新至: 2024-08-30
技术指标
2.56
MA5 (5日均线)
2.55
MA10 (10日均线)
2.60
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 | 2.57 | 2.63 | 2.56 | 2.61 | +1.56% | 67,673 | 17,611,350 |
| 2024-08-29 | 2.55 | 2.58 | 2.53 | 2.57 | +1.18% | 50,742 | 12,970,229 |
| 2024-08-28 | 2.52 | 2.57 | 2.52 | 2.54 | 0% | 50,991 | 12,989,165 |
| 2024-08-27 | 2.56 | 2.59 | 2.52 | 2.54 | 0% | 62,039 | 15,819,689 |
| 2024-08-26 | 2.52 | 2.56 | 2.5 | 2.54 | +1.6% | 51,267 | 12,981,599 |
| 2024-08-23 | 2.52 | 2.52 | 2.48 | 2.5 | -0.4% | 38,850 | 9,699,812 |
| 2024-08-22 | 2.54 | 2.55 | 2.5 | 2.51 | -0.79% | 30,450 | 7,686,657 |
| 2024-08-21 | 2.58 | 2.58 | 2.52 | 2.53 | -1.56% | 46,992 | 11,952,421 |
| 2024-08-20 | 2.62 | 2.63 | 2.56 | 2.57 | -1.91% | 46,149 | 11,905,259 |
| 2024-08-19 | 2.61 | 2.64 | 2.6 | 2.62 | +0.38% | 33,746 | 8,835,797 |
| 2024-08-16 | 2.64 | 2.65 | 2.61 | 2.61 | -0.76% | 42,875 | 11,276,172 |
| 2024-08-15 | 2.66 | 2.66 | 2.61 | 2.63 | 0% | 41,487 | 10,924,927 |
| 2024-08-14 | 2.66 | 2.68 | 2.63 | 2.63 | -1.87% | 33,846 | 8,971,471 |
| 2024-08-13 | 2.64 | 2.69 | 2.63 | 2.68 | +1.13% | 63,657 | 16,941,835 |
| 2024-08-12 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 49,768 | 13,213,678 |
| 2024-08-09 | 2.7 | 2.71 | 2.66 | 2.67 | -0.37% | 45,652 | 12,287,931 |
| 2024-08-08 | 2.66 | 2.69 | 2.63 | 2.68 | +0.75% | 44,088 | 11,764,042 |
| 2024-08-07 | 2.69 | 2.69 | 2.66 | 2.66 | -0.37% | 29,920 | 7,993,049 |
| 2024-08-06 | 2.66 | 2.69 | 2.64 | 2.67 | +0.38% | 47,865 | 12,763,683 |
| 2024-08-05 | 2.7 | 2.72 | 2.66 | 2.66 | -1.12% | 49,270 | 13,240,469 |
| 2024-08-02 | 2.69 | 2.73 | 2.67 | 2.69 | -0.37% | 39,360 | 10,645,615 |
| 2024-08-01 | 2.75 | 2.75 | 2.69 | 2.7 | -1.1% | 63,450 | 17,249,435 |
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：