股票概览
2.11
+2.93%
+0.06
2.06
开盘价
2.12
最高价
2.06
最低价
559,967
成交量
数据更新至: 2024-08-30
技术指标
2.07
MA5 (5日均线)
2.06
MA10 (10日均线)
2.06
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 | 2.06 | 2.12 | 2.06 | 2.11 | +2.93% | 559,967 | 117,903,794 |
| 2024-08-29 | 2.07 | 2.08 | 2.05 | 2.05 | -0.97% | 213,111 | 44,018,040 |
| 2024-08-28 | 2.05 | 2.08 | 2.04 | 2.07 | +0.98% | 230,238 | 47,562,913 |
| 2024-08-27 | 2.07 | 2.07 | 2.04 | 2.05 | -0.49% | 225,935 | 46,442,910 |
| 2024-08-26 | 2.05 | 2.08 | 2.05 | 2.06 | 0% | 166,757 | 34,421,158 |
| 2024-08-23 | 2.03 | 2.07 | 2.02 | 2.06 | +1.48% | 271,399 | 55,645,094 |
| 2024-08-22 | 2.07 | 2.08 | 2.02 | 2.03 | -1.46% | 246,405 | 50,393,600 |
| 2024-08-21 | 2.07 | 2.09 | 2.06 | 2.06 | -0.48% | 168,952 | 35,034,958 |
| 2024-08-20 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 231,752 | 48,190,194 |
| 2024-08-19 | 2.08 | 2.1 | 2.07 | 2.08 | +0.48% | 254,118 | 52,988,643 |
| 2024-08-16 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 267,534 | 55,531,980 |
| 2024-08-15 | 2.05 | 2.1 | 2.05 | 2.08 | +1.46% | 443,455 | 92,351,674 |
| 2024-08-14 | 2.05 | 2.07 | 2.05 | 2.05 | -0.49% | 217,034 | 44,724,201 |
| 2024-08-13 | 2.04 | 2.06 | 2.03 | 2.06 | +0.98% | 202,508 | 41,510,035 |
| 2024-08-12 | 2.04 | 2.06 | 2.03 | 2.04 | 0% | 186,222 | 38,030,973 |
| 2024-08-09 | 2.07 | 2.08 | 2.04 | 2.04 | -0.97% | 214,159 | 44,147,467 |
| 2024-08-08 | 2.05 | 2.08 | 2.03 | 2.06 | +0.49% | 283,860 | 58,386,789 |
| 2024-08-07 | 2.04 | 2.06 | 2.03 | 2.05 | +0.49% | 157,786 | 32,229,916 |
| 2024-08-06 | 2.03 | 2.05 | 2.02 | 2.04 | +0.99% | 251,607 | 51,226,020 |
| 2024-08-05 | 2.05 | 2.07 | 2.01 | 2.02 | -1.46% | 347,653 | 71,001,270 |
| 2024-08-02 | 2.05 | 2.08 | 2.04 | 2.05 | -0.49% | 292,365 | 60,313,385 |
| 2024-08-01 | 2.04 | 2.07 | 2.03 | 2.06 | +1.48% | 373,601 | 76,757,781 |
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：