股票概览
2.69
+0.37%
+0.01
2.65
开盘价
2.73
最高价
2.63
最低价
163,353
成交量
数据更新至: 2024-08-30
技术指标
2.64
MA5 (5日均线)
2.63
MA10 (10日均线)
2.75
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 | 2.65 | 2.73 | 2.63 | 2.69 | +0.37% | 163,353 | 43,920,348 |
| 2024-08-29 | 2.57 | 2.82 | 2.56 | 2.68 | +3.08% | 182,243 | 48,932,251 |
| 2024-08-28 | 2.61 | 2.63 | 2.56 | 2.6 | -1.52% | 80,848 | 20,951,979 |
| 2024-08-27 | 2.61 | 2.68 | 2.55 | 2.64 | +1.54% | 126,680 | 33,280,849 |
| 2024-08-26 | 2.58 | 2.65 | 2.58 | 2.6 | +1.17% | 69,707 | 18,259,794 |
| 2024-08-23 | 2.57 | 2.59 | 2.53 | 2.57 | 0% | 75,518 | 19,292,815 |
| 2024-08-22 | 2.62 | 2.66 | 2.57 | 2.57 | -1.91% | 71,876 | 18,764,815 |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.62 | -1.5% | 63,810 | 16,820,326 |
| 2024-08-20 | 2.69 | 2.69 | 2.64 | 2.66 | -1.12% | 76,942 | 20,486,062 |
| 2024-08-19 | 2.74 | 2.74 | 2.68 | 2.69 | -1.82% | 98,304 | 26,569,405 |
| 2024-08-16 | 2.82 | 2.84 | 2.74 | 2.74 | -3.18% | 113,265 | 31,393,126 |
| 2024-08-15 | 2.77 | 2.85 | 2.73 | 2.83 | +1.07% | 158,420 | 44,275,836 |
| 2024-08-14 | 2.83 | 2.87 | 2.77 | 2.8 | -0.36% | 123,651 | 34,754,341 |
| 2024-08-13 | 2.8 | 2.84 | 2.71 | 2.81 | 0% | 175,215 | 48,318,607 |
| 2024-08-12 | 2.9 | 2.94 | 2.78 | 2.81 | -1.06% | 213,237 | 60,709,836 |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | -2.07% | 200,338 | 57,370,129 |
| 2024-08-08 | 2.95 | 2.96 | 2.85 | 2.9 | -2.03% | 253,500 | 73,792,286 |
| 2024-08-07 | 3.11 | 3.24 | 2.94 | 2.96 | -4.82% | 497,899 | 151,678,048 |
| 2024-08-06 | 2.78 | 3.11 | 2.78 | 3.11 | +9.89% | 439,195 | 134,632,690 |
| 2024-08-05 | 2.72 | 3 | 2.71 | 2.83 | +3.28% | 218,580 | 61,968,656 |
| 2024-08-02 | 2.75 | 2.79 | 2.73 | 2.74 | -0.72% | 72,577 | 20,047,729 |
| 2024-08-01 | 2.79 | 2.79 | 2.74 | 2.76 | 0% | 81,023 | 22,374,548 |
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：