股票概览
2.67
+1.14%
+0.03
2.64
开盘价
2.71
最高价
2.63
最低价
54,953
成交量
数据更新至: 2024-08-30
技术指标
2.65
MA5 (5日均线)
2.68
MA10 (10日均线)
2.74
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 | 2.64 | 2.71 | 2.63 | 2.67 | +1.14% | 54,953 | 14,708,957 |
| 2024-08-29 | 2.65 | 2.67 | 2.6 | 2.64 | -0.38% | 30,752 | 8,108,746 |
| 2024-08-28 | 2.65 | 2.72 | 2.64 | 2.65 | -1.12% | 35,121 | 9,423,505 |
| 2024-08-27 | 2.58 | 2.68 | 2.58 | 2.68 | +2.68% | 38,961 | 10,306,237 |
| 2024-08-26 | 2.62 | 2.67 | 2.61 | 2.61 | 0% | 23,061 | 6,083,492 |
| 2024-08-23 | 2.72 | 2.73 | 2.61 | 2.61 | -4.4% | 51,751 | 13,756,359 |
| 2024-08-22 | 2.71 | 2.78 | 2.69 | 2.73 | +1.11% | 42,278 | 11,577,327 |
| 2024-08-21 | 2.75 | 2.79 | 2.7 | 2.7 | -2.17% | 37,130 | 10,152,583 |
| 2024-08-20 | 2.7 | 2.81 | 2.7 | 2.76 | +0.73% | 43,932 | 12,078,211 |
| 2024-08-19 | 2.75 | 2.79 | 2.7 | 2.74 | -3.52% | 118,110 | 32,156,488 |
| 2024-08-16 | 2.92 | 2.92 | 2.83 | 2.84 | +2.16% | 127,640 | 36,934,436 |
| 2024-08-15 | 2.76 | 2.8 | 2.63 | 2.78 | +0.36% | 68,374 | 18,664,024 |
| 2024-08-14 | 2.72 | 2.81 | 2.7 | 2.77 | +1.09% | 63,129 | 17,509,701 |
| 2024-08-13 | 2.65 | 2.76 | 2.57 | 2.74 | +2.62% | 72,884 | 19,474,645 |
| 2024-08-12 | 2.75 | 2.79 | 2.67 | 2.67 | -4.98% | 102,291 | 27,483,573 |
| 2024-08-09 | 2.94 | 2.99 | 2.81 | 2.81 | -5.07% | 162,970 | 46,836,980 |
| 2024-08-08 | 2.83 | 2.98 | 2.82 | 2.96 | +4.23% | 133,590 | 38,895,681 |
| 2024-08-07 | 2.77 | 2.88 | 2.75 | 2.84 | +2.16% | 104,871 | 29,519,846 |
| 2024-08-06 | 2.77 | 2.82 | 2.71 | 2.78 | +0.72% | 93,721 | 25,924,389 |
| 2024-08-05 | 2.72 | 2.82 | 2.69 | 2.76 | +1.85% | 117,408 | 32,218,495 |
| 2024-08-02 | 2.74 | 2.86 | 2.71 | 2.71 | -1.09% | 149,902 | 41,840,334 |
| 2024-08-01 | 2.63 | 2.74 | 2.58 | 2.74 | +4.98% | 132,276 | 35,505,454 |
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：