股票概览
2.9
+2.84%
+0.08
2.8
开盘价
2.96
最高价
2.78
最低价
87,511
成交量
数据更新至: 2024-08-30
技术指标
2.82
MA5 (5日均线)
2.82
MA10 (10日均线)
2.88
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 | 2.8 | 2.96 | 2.78 | 2.9 | +2.84% | 87,511 | 25,409,210 |
| 2024-08-29 | 2.77 | 2.83 | 2.76 | 2.82 | +1.08% | 46,476 | 13,004,237 |
| 2024-08-28 | 2.74 | 2.82 | 2.7 | 2.79 | +1.09% | 49,948 | 13,829,199 |
| 2024-08-27 | 2.81 | 2.84 | 2.74 | 2.76 | -2.13% | 46,525 | 12,906,536 |
| 2024-08-26 | 2.78 | 2.83 | 2.72 | 2.82 | +2.55% | 50,459 | 14,105,366 |
| 2024-08-23 | 2.74 | 2.79 | 2.71 | 2.75 | -0.36% | 41,337 | 11,352,821 |
| 2024-08-22 | 2.82 | 2.85 | 2.74 | 2.76 | -2.47% | 42,733 | 11,939,185 |
| 2024-08-21 | 2.85 | 2.88 | 2.81 | 2.83 | -0.35% | 40,304 | 11,463,760 |
| 2024-08-20 | 2.94 | 2.94 | 2.82 | 2.84 | -3.4% | 72,363 | 20,737,089 |
| 2024-08-19 | 2.93 | 3.01 | 2.87 | 2.94 | +1.03% | 59,567 | 17,562,556 |
| 2024-08-16 | 2.97 | 2.98 | 2.9 | 2.91 | -2.02% | 55,010 | 16,188,838 |
| 2024-08-15 | 2.93 | 2.98 | 2.88 | 2.97 | +1.37% | 61,719 | 18,175,292 |
| 2024-08-14 | 2.91 | 2.96 | 2.9 | 2.93 | +0.69% | 37,533 | 11,027,048 |
| 2024-08-13 | 2.89 | 2.91 | 2.82 | 2.91 | +1.39% | 35,286 | 10,130,358 |
| 2024-08-12 | 2.91 | 2.92 | 2.87 | 2.87 | -1.37% | 48,173 | 13,939,333 |
| 2024-08-09 | 2.94 | 2.96 | 2.89 | 2.91 | -1.02% | 50,251 | 14,713,106 |
| 2024-08-08 | 2.96 | 2.97 | 2.88 | 2.94 | -1.34% | 72,446 | 21,202,887 |
| 2024-08-07 | 2.95 | 3.02 | 2.93 | 2.98 | +0.68% | 48,288 | 14,417,091 |
| 2024-08-06 | 2.93 | 2.98 | 2.9 | 2.96 | +1.72% | 60,949 | 17,888,072 |
| 2024-08-05 | 2.95 | 3.03 | 2.89 | 2.91 | -2.68% | 68,553 | 20,340,476 |
| 2024-08-02 | 3.09 | 3.1 | 2.98 | 2.99 | -4.17% | 95,000 | 28,940,841 |
| 2024-08-01 | 3.05 | 3.17 | 3.05 | 3.12 | +1.96% | 120,549 | 37,746,734 |
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：