股票概览
2.78
+4.91%
+0.13
2.6
开盘价
2.8
最高价
2.6
最低价
670,529
成交量
数据更新至: 2024-10-31
技术指标
2.70
MA5 (5日均线)
2.59
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 2.6 | 2.8 | 2.6 | 2.78 | +4.91% | 670,529 | 184,053,077 |
| 2024-10-30 | 2.63 | 2.68 | 2.61 | 2.65 | +0.38% | 305,251 | 80,693,760 |
| 2024-10-29 | 2.76 | 2.78 | 2.62 | 2.64 | -4% | 510,834 | 136,555,067 |
| 2024-10-28 | 2.68 | 2.75 | 2.65 | 2.75 | +2.61% | 514,075 | 139,571,937 |
| 2024-10-25 | 2.57 | 2.7 | 2.54 | 2.68 | +5.51% | 602,687 | 159,568,420 |
| 2024-10-24 | 2.5 | 2.59 | 2.49 | 2.54 | +1.6% | 385,296 | 98,128,309 |
| 2024-10-23 | 2.51 | 2.53 | 2.48 | 2.5 | 0% | 289,409 | 72,524,411 |
| 2024-10-22 | 2.43 | 2.5 | 2.42 | 2.5 | +2.46% | 381,042 | 94,520,049 |
| 2024-10-21 | 2.46 | 2.47 | 2.42 | 2.44 | -0.41% | 240,223 | 58,565,087 |
| 2024-10-18 | 2.39 | 2.47 | 2.39 | 2.45 | +2.08% | 255,220 | 62,073,976 |
| 2024-10-17 | 2.44 | 2.48 | 2.39 | 2.4 | -2.04% | 209,682 | 50,866,264 |
| 2024-10-16 | 2.41 | 2.48 | 2.4 | 2.45 | +0.82% | 213,333 | 51,950,430 |
| 2024-10-15 | 2.48 | 2.5 | 2.41 | 2.43 | -2.41% | 227,320 | 55,751,858 |
| 2024-10-14 | 2.39 | 2.5 | 2.39 | 2.49 | +4.62% | 340,305 | 83,572,390 |
| 2024-10-11 | 2.47 | 2.48 | 2.36 | 2.38 | -3.64% | 283,613 | 68,372,552 |
| 2024-10-10 | 2.47 | 2.55 | 2.41 | 2.47 | +0.41% | 373,535 | 93,020,557 |
| 2024-10-09 | 2.7 | 2.7 | 2.45 | 2.46 | -9.23% | 590,977 | 150,687,679 |
| 2024-10-08 | 2.88 | 2.88 | 2.6 | 2.71 | +3.44% | 888,301 | 242,562,332 |
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：