股票概览
2.45
+0.41%
+0.01
2.44
开盘价
2.46
最高价
2.4
最低价
155,007
成交量
数据更新至: 2024-08-30
技术指标
2.46
MA5 (5日均线)
2.48
MA10 (10日均线)
2.51
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 | 2.44 | 2.46 | 2.4 | 2.45 | +0.41% | 155,007 | 37,799,650 |
| 2024-08-29 | 2.47 | 2.47 | 2.43 | 2.44 | -1.61% | 114,707 | 28,071,907 |
| 2024-08-28 | 2.48 | 2.51 | 2.46 | 2.48 | +0.81% | 108,697 | 27,001,318 |
| 2024-08-27 | 2.45 | 2.47 | 2.44 | 2.46 | 0% | 82,571 | 20,303,830 |
| 2024-08-26 | 2.46 | 2.48 | 2.44 | 2.46 | -0.4% | 88,466 | 21,732,415 |
| 2024-08-23 | 2.49 | 2.5 | 2.44 | 2.47 | -0.8% | 98,717 | 24,333,156 |
| 2024-08-22 | 2.49 | 2.53 | 2.49 | 2.49 | -0.4% | 82,872 | 20,782,198 |
| 2024-08-21 | 2.51 | 2.52 | 2.47 | 2.5 | -0.79% | 101,822 | 25,383,419 |
| 2024-08-20 | 2.56 | 2.56 | 2.5 | 2.52 | -1.56% | 107,575 | 27,149,246 |
| 2024-08-19 | 2.55 | 2.56 | 2.54 | 2.56 | +0.39% | 90,224 | 23,015,937 |
| 2024-08-16 | 2.55 | 2.57 | 2.53 | 2.55 | 0% | 105,154 | 26,863,021 |
| 2024-08-15 | 2.52 | 2.55 | 2.51 | 2.55 | +1.19% | 104,315 | 26,470,726 |
| 2024-08-14 | 2.53 | 2.54 | 2.52 | 2.52 | -0.79% | 53,722 | 13,588,520 |
| 2024-08-13 | 2.52 | 2.54 | 2.51 | 2.54 | +0.79% | 91,581 | 23,148,821 |
| 2024-08-12 | 2.53 | 2.53 | 2.5 | 2.52 | -0.4% | 77,313 | 19,463,489 |
| 2024-08-09 | 2.55 | 2.56 | 2.53 | 2.53 | -0.39% | 56,787 | 14,427,801 |
| 2024-08-08 | 2.52 | 2.55 | 2.51 | 2.54 | +1.2% | 90,538 | 22,952,445 |
| 2024-08-07 | 2.51 | 2.53 | 2.5 | 2.51 | 0% | 88,772 | 22,354,596 |
| 2024-08-06 | 2.52 | 2.54 | 2.49 | 2.51 | 0% | 106,918 | 26,865,832 |
| 2024-08-05 | 2.54 | 2.56 | 2.51 | 2.51 | -1.57% | 163,144 | 41,388,008 |
| 2024-08-02 | 2.56 | 2.57 | 2.53 | 2.55 | -0.78% | 184,801 | 47,168,390 |
| 2024-08-01 | 2.53 | 2.58 | 2.52 | 2.57 | +1.18% | 182,255 | 46,512,104 |
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：