股票概览
2.81
+1.08%
+0.03
2.78
开盘价
2.85
最高价
2.76
最低价
109,516
成交量
数据更新至: 2024-08-30
技术指标
2.76
MA5 (5日均线)
2.75
MA10 (10日均线)
2.79
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 | 2.78 | 2.85 | 2.76 | 2.81 | +1.08% | 109,516 | 30,827,230 |
| 2024-08-29 | 2.75 | 2.8 | 2.71 | 2.78 | +1.46% | 97,635 | 26,986,727 |
| 2024-08-28 | 2.68 | 2.76 | 2.67 | 2.74 | +1.86% | 79,423 | 21,693,671 |
| 2024-08-27 | 2.76 | 2.78 | 2.67 | 2.69 | -3.24% | 93,139 | 25,230,150 |
| 2024-08-26 | 2.68 | 2.78 | 2.67 | 2.78 | +2.96% | 96,925 | 26,601,387 |
| 2024-08-23 | 2.72 | 2.73 | 2.66 | 2.7 | -1.46% | 87,911 | 23,647,777 |
| 2024-08-22 | 2.74 | 2.78 | 2.73 | 2.74 | -0.36% | 57,718 | 15,892,227 |
| 2024-08-21 | 2.75 | 2.77 | 2.72 | 2.75 | 0% | 71,311 | 19,593,823 |
| 2024-08-20 | 2.81 | 2.82 | 2.74 | 2.75 | -1.43% | 84,469 | 23,399,779 |
| 2024-08-19 | 2.82 | 2.84 | 2.78 | 2.79 | -1.06% | 64,237 | 18,066,487 |
| 2024-08-16 | 2.84 | 2.86 | 2.8 | 2.82 | -0.7% | 72,207 | 20,470,441 |
| 2024-08-15 | 2.83 | 2.87 | 2.8 | 2.84 | +0.35% | 91,809 | 26,069,124 |
| 2024-08-14 | 2.83 | 2.87 | 2.83 | 2.83 | 0% | 88,497 | 25,188,764 |
| 2024-08-13 | 2.82 | 2.85 | 2.79 | 2.83 | +0.71% | 71,734 | 20,232,417 |
| 2024-08-12 | 2.82 | 2.85 | 2.8 | 2.81 | -0.71% | 71,202 | 20,135,254 |
| 2024-08-09 | 2.84 | 2.88 | 2.83 | 2.83 | -1.05% | 116,973 | 33,432,258 |
| 2024-08-08 | 2.82 | 2.86 | 2.79 | 2.86 | +1.06% | 103,956 | 29,425,079 |
| 2024-08-07 | 2.78 | 2.86 | 2.78 | 2.83 | +1.8% | 101,151 | 28,573,297 |
| 2024-08-06 | 2.75 | 2.79 | 2.75 | 2.78 | +1.46% | 84,234 | 23,329,846 |
| 2024-08-05 | 2.78 | 2.83 | 2.74 | 2.74 | -2.49% | 115,125 | 32,094,104 |
| 2024-08-02 | 2.83 | 2.86 | 2.8 | 2.81 | -1.4% | 105,941 | 29,993,232 |
| 2024-08-01 | 2.81 | 2.87 | 2.8 | 2.85 | +0.71% | 155,386 | 44,261,522 |
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：