股票概览
2.31
+1.32%
+0.03
2.28
开盘价
2.35
最高价
2.25
最低价
215,848
成交量
数据更新至: 2024-08-30
技术指标
2.24
MA5 (5日均线)
2.24
MA10 (10日均线)
2.32
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 | 2.28 | 2.35 | 2.25 | 2.31 | +1.32% | 215,848 | 49,766,729 |
| 2024-08-29 | 2.19 | 2.31 | 2.18 | 2.28 | +3.17% | 246,899 | 55,741,512 |
| 2024-08-28 | 2.19 | 2.24 | 2.15 | 2.21 | 0% | 212,374 | 46,656,714 |
| 2024-08-27 | 2.21 | 2.26 | 2.16 | 2.21 | 0% | 232,166 | 51,288,148 |
| 2024-08-26 | 2.16 | 2.25 | 2.16 | 2.21 | +1.84% | 144,138 | 31,977,105 |
| 2024-08-23 | 2.18 | 2.21 | 2.16 | 2.17 | -1.36% | 115,437 | 25,128,041 |
| 2024-08-22 | 2.22 | 2.26 | 2.19 | 2.2 | -1.35% | 103,853 | 22,968,652 |
| 2024-08-21 | 2.25 | 2.26 | 2.21 | 2.23 | 0% | 106,485 | 23,833,622 |
| 2024-08-20 | 2.29 | 2.3 | 2.23 | 2.23 | -3.04% | 138,616 | 31,268,428 |
| 2024-08-19 | 2.32 | 2.34 | 2.28 | 2.3 | -1.29% | 110,500 | 25,481,876 |
| 2024-08-16 | 2.4 | 2.42 | 2.33 | 2.33 | -3.32% | 209,146 | 49,234,692 |
| 2024-08-15 | 2.34 | 2.44 | 2.33 | 2.41 | +2.12% | 196,214 | 47,151,232 |
| 2024-08-14 | 2.39 | 2.43 | 2.35 | 2.36 | -1.67% | 114,909 | 27,335,308 |
| 2024-08-13 | 2.34 | 2.42 | 2.32 | 2.4 | +1.27% | 160,553 | 38,075,385 |
| 2024-08-12 | 2.43 | 2.45 | 2.36 | 2.37 | -1.66% | 126,812 | 30,255,288 |
| 2024-08-09 | 2.45 | 2.48 | 2.41 | 2.41 | -2.03% | 131,028 | 31,955,324 |
| 2024-08-08 | 2.43 | 2.47 | 2.41 | 2.46 | +1.23% | 133,218 | 32,578,522 |
| 2024-08-07 | 2.43 | 2.48 | 2.41 | 2.43 | -0.82% | 113,551 | 27,646,617 |
| 2024-08-06 | 2.4 | 2.47 | 2.4 | 2.45 | +2.94% | 168,458 | 41,125,134 |
| 2024-08-05 | 2.43 | 2.48 | 2.38 | 2.38 | -2.06% | 194,848 | 47,368,345 |
| 2024-08-02 | 2.44 | 2.49 | 2.43 | 2.43 | -0.82% | 144,186 | 35,504,582 |
| 2024-08-01 | 2.47 | 2.49 | 2.43 | 2.45 | -0.81% | 113,698 | 27,930,881 |
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：