股票概览
2.15
+1.9%
+0.04
2.11
开盘价
2.17
最高价
2.1
最低价
236,771
成交量
数据更新至: 2024-08-30
技术指标
2.11
MA5 (5日均线)
2.12
MA10 (10日均线)
2.15
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 | 2.11 | 2.17 | 2.1 | 2.15 | +1.9% | 236,771 | 50,742,782 |
| 2024-08-29 | 2.08 | 2.13 | 2.06 | 2.11 | +1.44% | 126,884 | 26,628,042 |
| 2024-08-28 | 2.09 | 2.12 | 2.08 | 2.08 | -0.95% | 121,966 | 25,539,701 |
| 2024-08-27 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 105,350 | 22,157,853 |
| 2024-08-26 | 2.08 | 2.13 | 2.06 | 2.13 | +2.4% | 135,703 | 28,562,353 |
| 2024-08-23 | 2.07 | 2.09 | 2.06 | 2.08 | +0.48% | 109,867 | 22,769,411 |
| 2024-08-22 | 2.13 | 2.14 | 2.06 | 2.07 | -3.27% | 182,345 | 38,215,699 |
| 2024-08-21 | 2.13 | 2.16 | 2.13 | 2.14 | 0% | 101,518 | 21,710,386 |
| 2024-08-20 | 2.19 | 2.2 | 2.13 | 2.14 | -2.73% | 212,041 | 45,706,865 |
| 2024-08-19 | 2.18 | 2.22 | 2.18 | 2.2 | +1.85% | 263,630 | 58,071,487 |
| 2024-08-16 | 2.18 | 2.21 | 2.15 | 2.16 | -0.92% | 144,574 | 31,434,635 |
| 2024-08-15 | 2.14 | 2.19 | 2.13 | 2.18 | +1.4% | 141,893 | 30,726,893 |
| 2024-08-14 | 2.17 | 2.19 | 2.15 | 2.15 | -0.92% | 112,610 | 24,399,590 |
| 2024-08-13 | 2.19 | 2.19 | 2.15 | 2.17 | -0.91% | 158,228 | 34,220,929 |
| 2024-08-12 | 2.22 | 2.23 | 2.17 | 2.19 | -0.9% | 161,543 | 35,403,376 |
| 2024-08-09 | 2.22 | 2.25 | 2.2 | 2.21 | 0% | 241,652 | 53,750,107 |
| 2024-08-08 | 2.19 | 2.22 | 2.18 | 2.21 | 0% | 166,747 | 36,744,693 |
| 2024-08-07 | 2.21 | 2.22 | 2.18 | 2.21 | 0% | 145,536 | 32,059,933 |
| 2024-08-06 | 2.2 | 2.23 | 2.18 | 2.21 | +1.38% | 209,289 | 45,986,967 |
| 2024-08-05 | 2.25 | 2.26 | 2.18 | 2.18 | -2.68% | 308,828 | 68,511,368 |
| 2024-08-02 | 2.27 | 2.28 | 2.23 | 2.24 | -1.75% | 329,577 | 74,333,216 |
| 2024-08-01 | 2.28 | 2.31 | 2.27 | 2.28 | 0% | 387,226 | 88,718,901 |
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：