股票概览
2.72
+1.12%
+0.03
2.69
开盘价
2.75
最高价
2.67
最低价
707,941
成交量
数据更新至: 2024-08-30
技术指标
2.71
MA5 (5日均线)
2.75
MA10 (10日均线)
2.81
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 | 2.69 | 2.75 | 2.67 | 2.72 | +1.12% | 707,941 | 192,499,054 |
| 2024-08-29 | 2.71 | 2.72 | 2.68 | 2.69 | -1.1% | 544,409 | 146,811,925 |
| 2024-08-28 | 2.68 | 2.74 | 2.67 | 2.72 | +1.12% | 612,776 | 166,250,737 |
| 2024-08-27 | 2.72 | 2.73 | 2.66 | 2.69 | -1.47% | 563,902 | 151,254,649 |
| 2024-08-26 | 2.71 | 2.73 | 2.69 | 2.73 | +0.74% | 487,561 | 132,244,502 |
| 2024-08-23 | 2.73 | 2.74 | 2.69 | 2.71 | -0.73% | 476,393 | 129,236,343 |
| 2024-08-22 | 2.75 | 2.77 | 2.7 | 2.73 | -0.36% | 614,009 | 167,702,984 |
| 2024-08-21 | 2.82 | 2.82 | 2.73 | 2.74 | -3.18% | 886,229 | 244,752,567 |
| 2024-08-20 | 2.91 | 2.91 | 2.8 | 2.83 | -2.41% | 671,015 | 190,405,240 |
| 2024-08-19 | 2.91 | 2.92 | 2.88 | 2.9 | -0.34% | 404,456 | 117,282,824 |
| 2024-08-16 | 2.92 | 2.94 | 2.88 | 2.91 | -0.34% | 506,269 | 147,180,117 |
| 2024-08-15 | 2.88 | 2.92 | 2.87 | 2.92 | +1.39% | 545,209 | 158,348,331 |
| 2024-08-14 | 2.86 | 2.9 | 2.84 | 2.88 | +1.05% | 564,402 | 162,434,448 |
| 2024-08-13 | 2.84 | 2.87 | 2.82 | 2.85 | +0.35% | 457,713 | 130,216,592 |
| 2024-08-12 | 2.85 | 2.88 | 2.83 | 2.84 | 0% | 376,219 | 107,285,188 |
| 2024-08-09 | 2.88 | 2.9 | 2.84 | 2.84 | -1.39% | 538,427 | 154,099,793 |
| 2024-08-08 | 2.88 | 2.9 | 2.86 | 2.88 | 0% | 500,431 | 144,176,568 |
| 2024-08-07 | 2.86 | 2.92 | 2.85 | 2.88 | +1.05% | 767,159 | 221,725,329 |
| 2024-08-06 | 2.85 | 2.89 | 2.83 | 2.85 | +0.35% | 704,482 | 201,155,248 |
| 2024-08-05 | 2.92 | 2.93 | 2.84 | 2.84 | -3.07% | 1,016,502 | 293,875,836 |
| 2024-08-02 | 2.96 | 2.96 | 2.92 | 2.93 | -1.01% | 647,578 | 190,290,442 |
| 2024-08-01 | 2.97 | 3.02 | 2.95 | 2.96 | -1% | 824,611 | 245,561,957 |
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：