股票概览
2.57
+1.58%
+0.04
2.53
开盘价
2.62
最高价
2.51
最低价
261,799
成交量
数据更新至: 2024-08-30
技术指标
2.55
MA5 (5日均线)
2.57
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 | 2.53 | 2.62 | 2.51 | 2.57 | +1.58% | 261,799 | 67,334,002 |
| 2024-08-29 | 2.53 | 2.56 | 2.51 | 2.53 | 0% | 193,775 | 49,124,336 |
| 2024-08-28 | 2.54 | 2.56 | 2.51 | 2.53 | -0.39% | 130,617 | 33,114,998 |
| 2024-08-27 | 2.58 | 2.58 | 2.52 | 2.54 | -1.55% | 153,567 | 39,149,145 |
| 2024-08-26 | 2.56 | 2.59 | 2.54 | 2.58 | +1.18% | 157,982 | 40,620,807 |
| 2024-08-23 | 2.58 | 2.58 | 2.53 | 2.55 | -0.78% | 147,889 | 37,710,786 |
| 2024-08-22 | 2.56 | 2.59 | 2.55 | 2.57 | +0.39% | 180,568 | 46,443,997 |
| 2024-08-21 | 2.6 | 2.6 | 2.55 | 2.56 | -1.16% | 151,219 | 38,910,127 |
| 2024-08-20 | 2.66 | 2.68 | 2.58 | 2.59 | -1.89% | 274,294 | 71,735,868 |
| 2024-08-19 | 2.63 | 2.67 | 2.62 | 2.64 | 0% | 168,563 | 44,643,425 |
| 2024-08-16 | 2.65 | 2.67 | 2.63 | 2.64 | -0.38% | 190,943 | 50,598,033 |
| 2024-08-15 | 2.62 | 2.67 | 2.61 | 2.65 | +1.15% | 198,901 | 52,633,663 |
| 2024-08-14 | 2.65 | 2.65 | 2.61 | 2.62 | -1.13% | 175,004 | 46,069,270 |
| 2024-08-13 | 2.63 | 2.65 | 2.61 | 2.65 | +0.76% | 143,562 | 37,830,804 |
| 2024-08-12 | 2.62 | 2.65 | 2.62 | 2.63 | 0% | 136,410 | 35,904,274 |
| 2024-08-09 | 2.64 | 2.67 | 2.62 | 2.63 | -0.38% | 208,833 | 55,277,386 |
| 2024-08-08 | 2.65 | 2.66 | 2.61 | 2.64 | 0% | 178,538 | 47,066,385 |
| 2024-08-07 | 2.65 | 2.66 | 2.62 | 2.64 | -0.38% | 228,474 | 60,204,915 |
| 2024-08-06 | 2.63 | 2.68 | 2.62 | 2.65 | +0.76% | 285,775 | 75,675,871 |
| 2024-08-05 | 2.66 | 2.69 | 2.61 | 2.63 | -1.5% | 292,471 | 77,622,280 |
| 2024-08-02 | 2.67 | 2.7 | 2.66 | 2.67 | -0.37% | 223,590 | 59,985,634 |
| 2024-08-01 | 2.69 | 2.71 | 2.66 | 2.68 | 0% | 256,531 | 68,914,874 |
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：