股票概览
2.48
+2.06%
+0.05
2.4
开盘价
2.52
最高价
2.39
最低价
572,196
成交量
数据更新至: 2024-10-31
技术指标
2.45
MA5 (5日均线)
2.41
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 | 2.4 | 2.52 | 2.39 | 2.48 | +2.06% | 572,196 | 141,496,414 |
| 2024-10-30 | 2.4 | 2.47 | 2.39 | 2.43 | +1.25% | 406,809 | 99,000,133 |
| 2024-10-29 | 2.52 | 2.53 | 2.39 | 2.4 | -4.76% | 505,639 | 123,680,684 |
| 2024-10-28 | 2.43 | 2.52 | 2.42 | 2.52 | +3.7% | 545,032 | 135,794,016 |
| 2024-10-25 | 2.37 | 2.45 | 2.37 | 2.43 | +2.53% | 511,775 | 124,109,494 |
| 2024-10-24 | 2.35 | 2.4 | 2.33 | 2.37 | +0.42% | 390,173 | 92,511,642 |
| 2024-10-23 | 2.35 | 2.41 | 2.35 | 2.36 | 0% | 514,007 | 121,998,343 |
| 2024-10-22 | 2.33 | 2.37 | 2.32 | 2.36 | +0.85% | 308,766 | 72,487,077 |
| 2024-10-21 | 2.36 | 2.38 | 2.32 | 2.34 | -1.27% | 380,147 | 88,976,784 |
| 2024-10-18 | 2.34 | 2.4 | 2.27 | 2.37 | +0.85% | 540,958 | 126,374,254 |
| 2024-10-17 | 2.52 | 2.53 | 2.33 | 2.35 | -5.62% | 699,395 | 167,524,845 |
| 2024-10-16 | 2.36 | 2.5 | 2.34 | 2.49 | +5.06% | 790,566 | 194,195,954 |
| 2024-10-15 | 2.41 | 2.45 | 2.36 | 2.37 | -3.66% | 538,194 | 129,290,933 |
| 2024-10-14 | 2.44 | 2.49 | 2.37 | 2.46 | +4.24% | 694,877 | 168,954,484 |
| 2024-10-11 | 2.32 | 2.39 | 2.3 | 2.36 | +1.29% | 514,613 | 120,801,313 |
| 2024-10-10 | 2.35 | 2.41 | 2.24 | 2.33 | -3.32% | 725,183 | 168,874,270 |
| 2024-10-09 | 2.6 | 2.6 | 2.41 | 2.41 | -10.07% | 743,509 | 181,401,875 |
| 2024-10-08 | 2.93 | 2.94 | 2.55 | 2.68 | +0.37% | 1,267,157 | 347,961,704 |
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：