股票概览
2.73
0%
0
2.75
开盘价
2.76
最高价
2.71
最低价
32,787
成交量
数据更新至: 2024-08-30
技术指标
2.70
MA5 (5日均线)
2.73
MA10 (10日均线)
2.69
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 | 2.75 | 2.76 | 2.71 | 2.73 | 0% | 32,787 | 8,945,892 |
| 2024-08-29 | 2.73 | 2.8 | 2.67 | 2.73 | 0% | 22,141 | 6,021,010 |
| 2024-08-28 | 2.67 | 2.77 | 2.61 | 2.73 | +3.41% | 24,447 | 6,601,210 |
| 2024-08-27 | 2.65 | 2.73 | 2.6 | 2.64 | -1.49% | 29,835 | 7,961,471 |
| 2024-08-26 | 2.6 | 2.72 | 2.6 | 2.68 | 0% | 40,725 | 10,864,615 |
| 2024-08-23 | 2.88 | 2.89 | 2.67 | 2.68 | -4.63% | 82,168 | 22,601,771 |
| 2024-08-22 | 3.06 | 3.06 | 2.77 | 2.81 | -3.44% | 103,930 | 30,283,149 |
| 2024-08-21 | 2.84 | 2.91 | 2.83 | 2.91 | +5.05% | 32,853 | 9,529,196 |
| 2024-08-20 | 2.66 | 2.78 | 2.65 | 2.77 | +4.53% | 27,408 | 7,440,507 |
| 2024-08-19 | 2.7 | 2.72 | 2.61 | 2.65 | -1.85% | 18,210 | 4,821,087 |
| 2024-08-16 | 2.74 | 2.74 | 2.68 | 2.7 | -0.37% | 8,985 | 2,429,643 |
| 2024-08-15 | 2.7 | 2.74 | 2.66 | 2.71 | 0% | 12,227 | 3,294,263 |
| 2024-08-14 | 2.7 | 2.8 | 2.67 | 2.71 | -0.37% | 27,441 | 7,494,260 |
| 2024-08-13 | 2.59 | 2.74 | 2.57 | 2.72 | +4.21% | 31,747 | 8,553,522 |
| 2024-08-12 | 2.7 | 2.71 | 2.6 | 2.61 | -4.74% | 54,973 | 14,431,504 |
| 2024-08-09 | 2.77 | 2.85 | 2.7 | 2.74 | +1.11% | 71,216 | 19,866,497 |
| 2024-08-08 | 2.58 | 2.71 | 2.54 | 2.71 | +5.04% | 39,269 | 10,428,589 |
| 2024-08-07 | 2.61 | 2.67 | 2.54 | 2.58 | 0% | 51,635 | 13,404,101 |
| 2024-08-06 | 2.44 | 2.58 | 2.42 | 2.58 | +4.88% | 76,132 | 19,228,526 |
| 2024-08-05 | 2.33 | 2.51 | 2.33 | 2.46 | +2.93% | 89,385 | 22,238,517 |
| 2024-08-02 | 2.36 | 2.41 | 2.34 | 2.39 | +1.27% | 14,832 | 3,537,760 |
| 2024-08-01 | 2.34 | 2.38 | 2.33 | 2.36 | +0.43% | 15,478 | 3,657,033 |
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：