股票概览
3.02
+1.34%
+0.04
2.99
开盘价
3.04
最高价
2.95
最低价
219,980
成交量
数据更新至: 2024-08-30
技术指标
2.95
MA5 (5日均线)
2.90
MA10 (10日均线)
2.88
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 | 2.99 | 3.04 | 2.95 | 3.02 | +1.34% | 219,980 | 66,093,896 |
| 2024-08-29 | 2.9 | 2.98 | 2.89 | 2.98 | +2.05% | 136,319 | 40,279,652 |
| 2024-08-28 | 2.9 | 2.94 | 2.87 | 2.92 | +1.04% | 119,501 | 34,801,802 |
| 2024-08-27 | 2.94 | 2.97 | 2.88 | 2.89 | -2.36% | 142,852 | 41,672,265 |
| 2024-08-26 | 2.89 | 2.99 | 2.89 | 2.96 | +2.78% | 279,740 | 82,418,385 |
| 2024-08-23 | 2.95 | 3.05 | 2.88 | 2.88 | +3.97% | 431,729 | 127,430,387 |
| 2024-08-22 | 2.83 | 2.84 | 2.75 | 2.77 | -2.46% | 115,422 | 32,005,259 |
| 2024-08-21 | 2.84 | 2.89 | 2.82 | 2.84 | -0.7% | 92,452 | 26,328,132 |
| 2024-08-20 | 2.85 | 2.9 | 2.8 | 2.86 | +0.35% | 129,543 | 36,857,863 |
| 2024-08-19 | 2.83 | 2.89 | 2.82 | 2.85 | 0% | 91,154 | 26,012,034 |
| 2024-08-16 | 2.9 | 2.92 | 2.85 | 2.85 | -1.72% | 120,483 | 34,703,252 |
| 2024-08-15 | 2.81 | 2.97 | 2.78 | 2.9 | +3.2% | 209,578 | 60,336,617 |
| 2024-08-14 | 2.79 | 2.86 | 2.78 | 2.81 | +0.72% | 98,835 | 27,850,380 |
| 2024-08-13 | 2.79 | 2.8 | 2.75 | 2.79 | 0% | 62,545 | 17,355,053 |
| 2024-08-12 | 2.81 | 2.82 | 2.77 | 2.79 | -1.41% | 91,386 | 25,500,475 |
| 2024-08-09 | 2.87 | 2.88 | 2.82 | 2.83 | -1.39% | 116,513 | 33,142,600 |
| 2024-08-08 | 2.85 | 2.96 | 2.8 | 2.87 | +0.7% | 250,351 | 72,164,385 |
| 2024-08-07 | 2.93 | 2.94 | 2.83 | 2.85 | -2.73% | 186,787 | 53,546,842 |
| 2024-08-06 | 2.91 | 2.99 | 2.86 | 2.93 | -0.34% | 415,114 | 121,003,454 |
| 2024-08-05 | 2.76 | 3.05 | 2.75 | 2.94 | +6.14% | 511,428 | 151,345,854 |
| 2024-08-02 | 2.8 | 2.84 | 2.75 | 2.77 | -1.07% | 105,732 | 29,627,938 |
| 2024-08-01 | 2.82 | 2.85 | 2.78 | 2.8 | -1.06% | 84,655 | 23,753,557 |
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：