股票概览
2.63
+1.15%
+0.03
2.6
开盘价
2.67
最高价
2.57
最低价
467,022
成交量
数据更新至: 2024-08-30
技术指标
2.59
MA5 (5日均线)
2.61
MA10 (10日均线)
2.62
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 | 2.6 | 2.67 | 2.57 | 2.63 | +1.15% | 467,022 | 122,896,112 |
| 2024-08-29 | 2.56 | 2.61 | 2.54 | 2.6 | +1.56% | 303,591 | 78,520,058 |
| 2024-08-28 | 2.56 | 2.59 | 2.55 | 2.56 | 0% | 222,716 | 57,315,394 |
| 2024-08-27 | 2.62 | 2.62 | 2.55 | 2.56 | -2.29% | 287,363 | 74,007,702 |
| 2024-08-26 | 2.6 | 2.64 | 2.59 | 2.62 | +1.55% | 262,062 | 68,594,448 |
| 2024-08-23 | 2.57 | 2.6 | 2.56 | 2.58 | 0% | 203,065 | 52,359,535 |
| 2024-08-22 | 2.64 | 2.64 | 2.57 | 2.58 | -2.27% | 298,262 | 77,506,955 |
| 2024-08-21 | 2.62 | 2.65 | 2.6 | 2.64 | +0.76% | 243,152 | 63,979,119 |
| 2024-08-20 | 2.67 | 2.69 | 2.61 | 2.62 | -1.87% | 402,153 | 106,143,221 |
| 2024-08-19 | 2.65 | 2.72 | 2.64 | 2.67 | +1.52% | 579,188 | 155,404,440 |
| 2024-08-16 | 2.67 | 2.69 | 2.63 | 2.63 | -0.75% | 307,220 | 81,576,980 |
| 2024-08-15 | 2.62 | 2.68 | 2.6 | 2.65 | +1.15% | 286,005 | 75,615,906 |
| 2024-08-14 | 2.64 | 2.65 | 2.62 | 2.62 | -1.13% | 204,103 | 53,735,470 |
| 2024-08-13 | 2.66 | 2.67 | 2.62 | 2.65 | +0.38% | 215,609 | 56,959,870 |
| 2024-08-12 | 2.65 | 2.66 | 2.63 | 2.64 | -0.38% | 206,735 | 54,584,913 |
| 2024-08-09 | 2.66 | 2.7 | 2.64 | 2.65 | +0.38% | 365,486 | 97,626,810 |
| 2024-08-08 | 2.64 | 2.66 | 2.6 | 2.64 | 0% | 300,677 | 79,186,747 |
| 2024-08-07 | 2.65 | 2.67 | 2.62 | 2.64 | -0.38% | 274,619 | 72,750,545 |
| 2024-08-06 | 2.65 | 2.7 | 2.62 | 2.65 | 0% | 386,364 | 102,253,393 |
| 2024-08-05 | 2.69 | 2.73 | 2.65 | 2.65 | -2.57% | 395,244 | 106,439,899 |
| 2024-08-02 | 2.7 | 2.74 | 2.68 | 2.72 | 0% | 389,493 | 105,884,754 |
| 2024-08-01 | 2.75 | 2.77 | 2.71 | 2.72 | 0% | 455,092 | 124,560,291 |
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：