股票概览
2.98
+1.02%
+0.03
2.95
开盘价
3.01
最高价
2.95
最低价
36,962
成交量
数据更新至: 2024-08-30
技术指标
2.95
MA5 (5日均线)
2.94
MA10 (10日均线)
3.00
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 | 2.95 | 3.01 | 2.95 | 2.98 | +1.02% | 36,962 | 11,032,783 |
| 2024-08-29 | 2.93 | 2.98 | 2.91 | 2.95 | +0.34% | 26,018 | 7,659,280 |
| 2024-08-28 | 2.9 | 2.97 | 2.87 | 2.94 | +1.38% | 37,515 | 10,984,687 |
| 2024-08-27 | 2.95 | 2.95 | 2.9 | 2.9 | -2.36% | 33,241 | 9,723,975 |
| 2024-08-26 | 2.89 | 3.01 | 2.89 | 2.97 | +2.06% | 37,535 | 11,167,977 |
| 2024-08-23 | 2.9 | 2.94 | 2.88 | 2.91 | 0% | 28,484 | 8,303,637 |
| 2024-08-22 | 2.96 | 3 | 2.9 | 2.91 | -1.02% | 29,351 | 8,651,660 |
| 2024-08-21 | 2.93 | 2.96 | 2.92 | 2.94 | 0% | 19,087 | 5,606,127 |
| 2024-08-20 | 3 | 3.01 | 2.92 | 2.94 | -1.67% | 35,415 | 10,475,762 |
| 2024-08-19 | 3 | 3.05 | 2.98 | 2.99 | -0.33% | 26,618 | 8,005,408 |
| 2024-08-16 | 3.06 | 3.06 | 3 | 3 | -1.96% | 28,156 | 8,499,816 |
| 2024-08-15 | 3.03 | 3.07 | 3 | 3.06 | +0.99% | 31,527 | 9,574,598 |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 27,739 | 8,452,992 |
| 2024-08-13 | 3.04 | 3.11 | 3 | 3.09 | +1.98% | 39,469 | 12,093,491 |
| 2024-08-12 | 3.1 | 3.11 | 3.03 | 3.03 | -0.66% | 39,410 | 12,085,899 |
| 2024-08-09 | 3.13 | 3.13 | 3.05 | 3.05 | -1.93% | 32,707 | 10,089,168 |
| 2024-08-08 | 3.09 | 3.13 | 3.05 | 3.11 | +0.32% | 36,613 | 11,354,411 |
| 2024-08-07 | 3.1 | 3.12 | 3.07 | 3.1 | +0.32% | 23,783 | 7,367,082 |
| 2024-08-06 | 3.09 | 3.1 | 3.05 | 3.09 | +1.98% | 39,759 | 12,229,149 |
| 2024-08-05 | 3.11 | 3.16 | 3.02 | 3.03 | -2.88% | 68,584 | 21,143,368 |
| 2024-08-02 | 3.15 | 3.18 | 3.11 | 3.12 | -1.58% | 49,797 | 15,668,922 |
| 2024-08-01 | 3.2 | 3.21 | 3.15 | 3.17 | -0.31% | 52,883 | 16,736,437 |
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：