股票概览
2.56
0%
0
2.54
开盘价
2.63
最高价
2.5
最低价
106,299
成交量
数据更新至: 2024-08-30
技术指标
2.62
MA5 (5日均线)
2.74
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 | 2.54 | 2.63 | 2.5 | 2.56 | 0% | 106,299 | 27,433,944 |
| 2024-08-29 | 2.61 | 2.61 | 2.54 | 2.56 | -3.03% | 118,351 | 30,340,864 |
| 2024-08-28 | 2.63 | 2.67 | 2.61 | 2.64 | 0% | 72,152 | 19,072,365 |
| 2024-08-27 | 2.69 | 2.73 | 2.61 | 2.64 | -2.22% | 117,774 | 31,244,374 |
| 2024-08-26 | 2.78 | 2.81 | 2.7 | 2.7 | -3.57% | 144,914 | 39,730,827 |
| 2024-08-23 | 2.76 | 2.85 | 2.63 | 2.8 | +1.45% | 233,061 | 63,404,919 |
| 2024-08-22 | 2.9 | 2.92 | 2.73 | 2.76 | -5.15% | 192,000 | 53,987,560 |
| 2024-08-21 | 2.91 | 2.98 | 2.87 | 2.91 | +0.69% | 134,959 | 39,468,264 |
| 2024-08-20 | 2.94 | 2.99 | 2.85 | 2.89 | -1.7% | 158,311 | 46,257,872 |
| 2024-08-19 | 2.9 | 2.98 | 2.85 | 2.94 | +1.03% | 167,271 | 48,738,363 |
| 2024-08-16 | 2.95 | 3.03 | 2.9 | 2.91 | -2.68% | 226,058 | 66,792,165 |
| 2024-08-15 | 3 | 3.05 | 2.91 | 2.99 | -1.64% | 326,331 | 97,089,075 |
| 2024-08-14 | 3.03 | 3.19 | 2.95 | 3.04 | +1% | 511,466 | 157,397,633 |
| 2024-08-13 | 2.73 | 3.01 | 2.68 | 3.01 | +9.85% | 475,623 | 139,516,738 |
| 2024-08-12 | 2.84 | 2.86 | 2.72 | 2.74 | 0% | 112,919 | 31,175,837 |
| 2024-08-09 | 2.74 | 2.79 | 2.73 | 2.74 | +0.37% | 87,730 | 24,203,832 |
| 2024-08-08 | 2.8 | 2.81 | 2.73 | 2.73 | -2.85% | 105,932 | 29,107,533 |
| 2024-08-07 | 2.76 | 2.88 | 2.71 | 2.81 | +2.18% | 148,167 | 41,580,616 |
| 2024-08-06 | 2.7 | 2.79 | 2.7 | 2.75 | +2.61% | 98,044 | 26,952,228 |
| 2024-08-05 | 2.72 | 2.79 | 2.68 | 2.68 | -2.19% | 110,095 | 30,071,578 |
| 2024-08-02 | 2.78 | 2.84 | 2.72 | 2.74 | -2.49% | 134,878 | 37,414,374 |
| 2024-08-01 | 2.85 | 2.88 | 2.79 | 2.81 | 0% | 135,059 | 38,268,681 |
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：